Canada markets closed

SoundHound AI, Inc. (SOUN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
4.5000+0.0100 (+0.22%)
At close: 04:00PM EDT
4.5000 0.00 (0.00%)
After hours: 05:33PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20244.61614.69004.34004.50004.500019,428,545
May 02, 20244.57004.60004.42004.49004.490014,564,100
May 01, 20244.19004.69004.15004.41004.410021,512,400
Apr 30, 20244.56004.71004.23004.24004.240020,612,400
Apr 29, 20244.44004.70604.33004.62004.620025,313,900
Apr 26, 20244.20004.44004.13004.40004.400023,139,200
Apr 25, 20243.88004.21003.83004.16004.160024,545,100
Apr 24, 20244.45004.59003.93004.01004.010042,914,500
Apr 23, 20243.91004.39003.76004.17004.170043,241,500
Apr 22, 20243.53003.83003.50003.78003.780019,714,500
Apr 19, 20243.80003.89003.51003.55003.550021,516,700
Apr 18, 20243.90004.03003.79003.83003.830014,196,600
Apr 17, 20244.04004.16703.91003.96003.960013,615,000
Apr 16, 20243.77004.22003.71304.06004.060023,293,400
Apr 15, 20244.35004.43003.93503.97003.970030,120,500
Apr 12, 20244.61004.63004.34004.38004.380017,903,300
Apr 11, 20244.45004.77004.32004.77004.770025,450,500
Apr 10, 20244.24004.58004.19004.51004.510034,182,100
Apr 09, 20244.84005.03004.76004.85004.850022,894,900
Apr 08, 20245.20005.25004.71005.00005.000034,777,400
Apr 05, 20245.33005.44005.10005.18005.180027,905,600
Apr 04, 20245.14005.80005.10005.27005.270057,117,200
Apr 03, 20245.29005.34505.05005.05005.050024,641,600
Apr 02, 20245.28005.45005.09005.38005.380028,858,600
Apr 01, 20245.91005.94005.55005.56005.560023,190,000
Mar 28, 20245.94006.32005.83005.89005.890039,391,000
Mar 27, 20245.81006.01005.42005.93005.930042,126,600
Mar 26, 20246.11506.37005.76005.81005.810060,954,000
Mar 25, 20246.07006.14005.68005.86005.860052,713,300
Mar 22, 20246.18006.45005.84006.14006.140085,322,200
Mar 21, 20248.00008.42006.65006.68006.6800118,433,500
Mar 20, 20248.01008.55007.47007.93007.930090,598,100
Mar 19, 20247.91008.75007.60008.33008.3300100,646,800
Mar 18, 20249.06009.10007.87008.24008.240093,816,400
Mar 15, 20247.87009.35007.57008.91008.9100127,574,000
Mar 14, 20249.550010.25007.55008.37008.3700224,854,800
Mar 13, 20247.29008.72507.01008.65008.6500173,288,800
Mar 12, 20246.18007.05005.88006.93006.930092,595,400
Mar 11, 20245.84006.25505.67105.98005.980044,899,600
Mar 08, 20246.23006.28005.62005.86005.860074,753,300
Mar 07, 20245.17006.11005.08005.63005.630086,233,500
Mar 06, 20245.22005.39004.92005.04005.040043,981,000
Mar 05, 20245.24005.38004.77004.96004.960068,351,500
Mar 04, 20246.44006.46005.45005.62505.625091,609,200
Mar 01, 20245.86006.82005.63006.03506.0350145,118,400
Feb 29, 20246.79007.58006.63007.42007.4200176,458,500
Feb 28, 20246.74006.80005.90006.34006.3400118,471,700
Feb 27, 20247.12007.90906.50006.86006.8600301,330,100
Feb 26, 20243.94005.95003.84005.75005.7500212,903,900
Feb 23, 20243.99004.00003.68003.92003.920034,654,300
Feb 22, 20244.06004.10503.85003.97003.970065,880,800
Feb 21, 20243.90004.00003.46003.77003.770067,574,000
Feb 20, 20244.09004.35003.66003.99003.9900101,328,700
Feb 16, 20243.72004.01003.39003.82003.8200119,210,900
Feb 15, 20244.01004.06003.11003.76003.7600298,289,400
Feb 14, 20242.37002.42002.22002.25502.255038,358,800
Feb 13, 20242.11002.31002.08002.27502.275012,015,400
Feb 12, 20242.27002.38002.22002.35002.350025,558,600
Feb 09, 20242.03002.30001.99002.26002.260037,499,600
Feb 08, 20241.70002.01001.70001.95001.950014,361,900
Feb 07, 20241.75001.75001.65001.71001.71006,067,300
Feb 06, 20241.65001.77001.62001.72001.72007,435,500
Feb 05, 20241.71001.73001.63001.63001.63007,147,300
Feb 02, 20241.69001.71501.64001.70001.70004,850,400
Feb 01, 20241.70001.72001.65001.71001.71004,870,300
Jan 31, 20241.76001.78001.65001.66001.660011,053,900
Jan 30, 20241.92001.92001.79001.79001.79006,082,800
Jan 29, 20241.84001.88501.81001.88001.88004,270,200
Jan 26, 20241.85001.92001.83001.84001.84004,709,200
Jan 25, 20241.93001.93001.81001.86001.86007,131,000
Jan 24, 20241.95001.96001.88001.90001.90006,798,300
Jan 23, 20242.00002.01001.89001.92001.92006,650,600
Jan 22, 20241.87001.98001.87001.98001.98009,585,800
Jan 19, 20241.80501.85001.73001.85001.85007,225,200
Jan 18, 20241.81001.85001.77001.81001.81004,224,300
Jan 17, 20241.80001.80001.73001.79001.79004,984,100
Jan 16, 20241.87001.87001.76001.82001.82006,006,400
Jan 12, 20241.77001.86001.77001.82001.82005,719,700
Jan 11, 20241.85001.86001.70001.77001.770011,816,500
Jan 10, 20241.93001.93001.84001.87501.87505,701,600
Jan 09, 20242.08002.08001.85001.87001.870020,448,400
Jan 08, 20242.03002.16002.00002.10002.100011,855,900
Jan 05, 20242.06002.06001.97001.99001.99006,383,700
Jan 04, 20242.01002.10001.97002.06002.06005,705,300
Jan 03, 20242.05002.06001.97001.98001.98008,034,200
Jan 02, 20242.13002.17602.05002.08002.08008,143,700
Dec 29, 20232.23002.25002.11002.12002.12008,963,200
Dec 28, 20232.13002.30002.11002.23002.230014,767,100
Dec 27, 20232.15002.21002.12002.13002.13007,976,700
Dec 26, 20232.09002.14002.09002.13002.13005,446,800
Dec 22, 20232.13002.15002.06002.07002.07006,363,900
Dec 21, 20232.11002.16002.07002.13002.13007,977,700
Dec 20, 20232.24002.26002.08002.09002.090010,975,800
Dec 19, 20232.18002.27002.15002.24002.240011,628,200
Dec 18, 20232.22002.28002.16002.17002.17006,347,900
Dec 15, 20232.29002.30002.16002.21002.21008,193,600
Dec 14, 20232.25002.32002.20002.26002.260014,801,200
Dec 13, 20231.98002.19001.94002.19002.190011,129,400
Dec 12, 20232.04002.06001.91001.97001.97008,406,500
Dec 11, 20232.10002.12002.03002.04002.04006,313,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...