SoundHound AI, Inc. (SOUN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 5.14 | 5.28 | 4.97 | 5.05 | 5.05 | 25,039,714 |
| May 16, 2024 | 5.32 | 5.44 | 5.07 | 5.11 | 5.11 | 22,804,800 |
| May 15, 2024 | 5.51 | 5.58 | 5.15 | 5.32 | 5.32 | 30,779,900 |
| May 14, 2024 | 5.40 | 5.82 | 5.25 | 5.30 | 5.30 | 35,752,600 |
| May 13, 2024 | 5.20 | 5.77 | 5.19 | 5.52 | 5.52 | 52,300,400 |
| May 10, 2024 | 5.55 | 5.97 | 5.05 | 5.09 | 5.09 | 88,336,400 |
| May 09, 2024 | 4.86 | 4.95 | 4.64 | 4.75 | 4.75 | 41,935,100 |
| May 08, 2024 | 4.83 | 5.05 | 4.66 | 4.81 | 4.81 | 22,638,200 |
| May 07, 2024 | 5.25 | 5.30 | 4.80 | 4.94 | 4.94 | 33,520,800 |
| May 06, 2024 | 4.55 | 5.39 | 4.53 | 5.21 | 5.21 | 57,583,900 |
| May 03, 2024 | 4.61 | 4.69 | 4.34 | 4.50 | 4.50 | 19,564,900 |
| May 02, 2024 | 4.57 | 4.60 | 4.42 | 4.49 | 4.49 | 14,564,100 |
| May 01, 2024 | 4.19 | 4.69 | 4.15 | 4.41 | 4.41 | 21,512,400 |
| Apr 30, 2024 | 4.56 | 4.71 | 4.23 | 4.24 | 4.24 | 20,612,400 |
| Apr 29, 2024 | 4.44 | 4.71 | 4.33 | 4.62 | 4.62 | 25,313,900 |
| Apr 26, 2024 | 4.20 | 4.44 | 4.13 | 4.40 | 4.40 | 23,139,200 |
| Apr 25, 2024 | 3.88 | 4.21 | 3.83 | 4.16 | 4.16 | 24,545,100 |
| Apr 24, 2024 | 4.45 | 4.59 | 3.93 | 4.01 | 4.01 | 42,914,500 |
| Apr 23, 2024 | 3.91 | 4.39 | 3.76 | 4.17 | 4.17 | 43,241,500 |
| Apr 22, 2024 | 3.53 | 3.83 | 3.50 | 3.78 | 3.78 | 19,714,500 |
| Apr 19, 2024 | 3.80 | 3.89 | 3.51 | 3.55 | 3.55 | 21,516,700 |
| Apr 18, 2024 | 3.90 | 4.03 | 3.79 | 3.83 | 3.83 | 14,196,600 |
| Apr 17, 2024 | 4.04 | 4.17 | 3.91 | 3.96 | 3.96 | 13,615,000 |
| Apr 16, 2024 | 3.77 | 4.22 | 3.71 | 4.06 | 4.06 | 23,293,400 |
| Apr 15, 2024 | 4.35 | 4.43 | 3.93 | 3.97 | 3.97 | 30,120,500 |
| Apr 12, 2024 | 4.61 | 4.63 | 4.34 | 4.38 | 4.38 | 17,903,300 |
| Apr 11, 2024 | 4.45 | 4.77 | 4.32 | 4.77 | 4.77 | 25,450,500 |
| Apr 10, 2024 | 4.24 | 4.58 | 4.19 | 4.51 | 4.51 | 34,182,100 |
| Apr 09, 2024 | 4.84 | 5.03 | 4.76 | 4.85 | 4.85 | 22,894,900 |
| Apr 08, 2024 | 5.20 | 5.25 | 4.71 | 5.00 | 5.00 | 34,777,400 |
| Apr 05, 2024 | 5.33 | 5.44 | 5.10 | 5.18 | 5.18 | 27,905,600 |
| Apr 04, 2024 | 5.14 | 5.80 | 5.10 | 5.27 | 5.27 | 57,117,200 |
| Apr 03, 2024 | 5.29 | 5.34 | 5.05 | 5.05 | 5.05 | 24,641,600 |
| Apr 02, 2024 | 5.28 | 5.45 | 5.09 | 5.38 | 5.38 | 28,858,600 |
| Apr 01, 2024 | 5.91 | 5.94 | 5.55 | 5.56 | 5.56 | 23,190,000 |
| Mar 28, 2024 | 5.94 | 6.32 | 5.83 | 5.89 | 5.89 | 39,391,000 |
| Mar 27, 2024 | 5.81 | 6.01 | 5.42 | 5.93 | 5.93 | 42,126,600 |
| Mar 26, 2024 | 6.11 | 6.37 | 5.76 | 5.81 | 5.81 | 60,954,000 |
| Mar 25, 2024 | 6.07 | 6.14 | 5.68 | 5.86 | 5.86 | 52,713,300 |
| Mar 22, 2024 | 6.18 | 6.45 | 5.84 | 6.14 | 6.14 | 85,322,200 |
| Mar 21, 2024 | 8.00 | 8.42 | 6.65 | 6.68 | 6.68 | 118,433,500 |
| Mar 20, 2024 | 8.01 | 8.55 | 7.47 | 7.93 | 7.93 | 90,598,100 |
| Mar 19, 2024 | 7.91 | 8.75 | 7.60 | 8.33 | 8.33 | 100,646,800 |
| Mar 18, 2024 | 9.06 | 9.10 | 7.87 | 8.24 | 8.24 | 93,816,400 |
| Mar 15, 2024 | 7.87 | 9.35 | 7.57 | 8.91 | 8.91 | 127,574,000 |
| Mar 14, 2024 | 9.55 | 10.25 | 7.55 | 8.37 | 8.37 | 224,854,800 |
| Mar 13, 2024 | 7.29 | 8.73 | 7.01 | 8.65 | 8.65 | 173,288,800 |
| Mar 12, 2024 | 6.18 | 7.05 | 5.88 | 6.93 | 6.93 | 92,595,400 |
| Mar 11, 2024 | 5.84 | 6.26 | 5.67 | 5.98 | 5.98 | 44,899,600 |
| Mar 08, 2024 | 6.23 | 6.28 | 5.62 | 5.86 | 5.86 | 74,753,300 |
| Mar 07, 2024 | 5.17 | 6.11 | 5.08 | 5.63 | 5.63 | 86,233,500 |
| Mar 06, 2024 | 5.22 | 5.39 | 4.92 | 5.04 | 5.04 | 43,981,000 |
| Mar 05, 2024 | 5.24 | 5.38 | 4.77 | 4.96 | 4.96 | 68,351,500 |
| Mar 04, 2024 | 6.44 | 6.46 | 5.45 | 5.63 | 5.63 | 91,609,200 |
| Mar 01, 2024 | 5.86 | 6.82 | 5.63 | 6.03 | 6.03 | 145,118,400 |
| Feb 29, 2024 | 6.79 | 7.58 | 6.63 | 7.42 | 7.42 | 176,458,500 |
| Feb 28, 2024 | 6.74 | 6.80 | 5.90 | 6.34 | 6.34 | 118,471,700 |
| Feb 27, 2024 | 7.12 | 7.91 | 6.50 | 6.86 | 6.86 | 301,330,100 |
| Feb 26, 2024 | 3.94 | 5.95 | 3.84 | 5.75 | 5.75 | 212,903,900 |
| Feb 23, 2024 | 3.99 | 4.00 | 3.68 | 3.92 | 3.92 | 34,654,300 |
| Feb 22, 2024 | 4.06 | 4.11 | 3.85 | 3.97 | 3.97 | 65,880,800 |
| Feb 21, 2024 | 3.90 | 4.00 | 3.46 | 3.77 | 3.77 | 67,574,000 |
| Feb 20, 2024 | 4.09 | 4.35 | 3.66 | 3.99 | 3.99 | 101,328,700 |
| Feb 16, 2024 | 3.72 | 4.01 | 3.39 | 3.82 | 3.82 | 119,210,900 |
| Feb 15, 2024 | 4.01 | 4.06 | 3.11 | 3.76 | 3.76 | 298,289,400 |
| Feb 14, 2024 | 2.37 | 2.42 | 2.22 | 2.26 | 2.26 | 38,358,800 |
| Feb 13, 2024 | 2.11 | 2.31 | 2.08 | 2.28 | 2.28 | 12,015,400 |
| Feb 12, 2024 | 2.27 | 2.38 | 2.22 | 2.35 | 2.35 | 25,558,600 |
| Feb 09, 2024 | 2.03 | 2.30 | 1.99 | 2.26 | 2.26 | 37,499,600 |
| Feb 08, 2024 | 1.70 | 2.01 | 1.70 | 1.95 | 1.95 | 14,361,900 |
| Feb 07, 2024 | 1.75 | 1.75 | 1.65 | 1.71 | 1.71 | 6,067,300 |
| Feb 06, 2024 | 1.65 | 1.77 | 1.62 | 1.72 | 1.72 | 7,435,500 |
| Feb 05, 2024 | 1.71 | 1.73 | 1.63 | 1.63 | 1.63 | 7,147,300 |
| Feb 02, 2024 | 1.69 | 1.72 | 1.64 | 1.70 | 1.70 | 4,850,400 |
| Feb 01, 2024 | 1.70 | 1.72 | 1.65 | 1.71 | 1.71 | 4,870,300 |
| Jan 31, 2024 | 1.76 | 1.78 | 1.65 | 1.66 | 1.66 | 11,053,900 |
| Jan 30, 2024 | 1.92 | 1.92 | 1.79 | 1.79 | 1.79 | 6,082,800 |
| Jan 29, 2024 | 1.84 | 1.88 | 1.81 | 1.88 | 1.88 | 4,270,200 |
| Jan 26, 2024 | 1.85 | 1.92 | 1.83 | 1.84 | 1.84 | 4,709,200 |
| Jan 25, 2024 | 1.93 | 1.93 | 1.81 | 1.86 | 1.86 | 7,131,000 |
| Jan 24, 2024 | 1.95 | 1.96 | 1.88 | 1.90 | 1.90 | 6,798,300 |
| Jan 23, 2024 | 2.00 | 2.01 | 1.89 | 1.92 | 1.92 | 6,650,600 |
| Jan 22, 2024 | 1.87 | 1.98 | 1.87 | 1.98 | 1.98 | 9,585,800 |
| Jan 19, 2024 | 1.80 | 1.85 | 1.73 | 1.85 | 1.85 | 7,225,200 |
| Jan 18, 2024 | 1.81 | 1.85 | 1.77 | 1.81 | 1.81 | 4,224,300 |
| Jan 17, 2024 | 1.80 | 1.80 | 1.73 | 1.79 | 1.79 | 4,984,100 |
| Jan 16, 2024 | 1.87 | 1.87 | 1.76 | 1.82 | 1.82 | 6,006,400 |
| Jan 12, 2024 | 1.77 | 1.86 | 1.77 | 1.82 | 1.82 | 5,719,700 |
| Jan 11, 2024 | 1.85 | 1.86 | 1.70 | 1.77 | 1.77 | 11,816,500 |
| Jan 10, 2024 | 1.93 | 1.93 | 1.84 | 1.88 | 1.88 | 5,701,600 |
| Jan 09, 2024 | 2.08 | 2.08 | 1.85 | 1.87 | 1.87 | 20,448,400 |
| Jan 08, 2024 | 2.03 | 2.16 | 2.00 | 2.10 | 2.10 | 11,855,900 |
| Jan 05, 2024 | 2.06 | 2.06 | 1.97 | 1.99 | 1.99 | 6,383,700 |
| Jan 04, 2024 | 2.01 | 2.10 | 1.97 | 2.06 | 2.06 | 5,705,300 |
| Jan 03, 2024 | 2.05 | 2.06 | 1.97 | 1.98 | 1.98 | 8,034,200 |
| Jan 02, 2024 | 2.13 | 2.18 | 2.05 | 2.08 | 2.08 | 8,143,700 |
| Dec 29, 2023 | 2.23 | 2.25 | 2.11 | 2.12 | 2.12 | 8,963,200 |
| Dec 28, 2023 | 2.13 | 2.30 | 2.11 | 2.23 | 2.23 | 14,767,100 |
| Dec 27, 2023 | 2.15 | 2.21 | 2.12 | 2.13 | 2.13 | 7,976,700 |
| Dec 26, 2023 | 2.09 | 2.14 | 2.09 | 2.13 | 2.13 | 5,446,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.