Comparing Back to the side-by-side chart ↗
SoundHound AI Inc (SOUN) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -27.2% vs the 50-day and -41.3% vs the 200-day average, 76.5% below the 52-week high and +4.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: SoundHound AI Inc trades 27.2% below its 50-day and 41.3% below its 200-day moving average. (as of 2026-10-30)
SoundHound AI builds voice recognition and conversational software that other companies embed as spoken assistants inside their own products. Its Houndify platform gives developers tools for speech recognition, language understanding and text-to-speech, letting them build custom voice interfaces.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SOUN overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.21 | 4.24 | 4.04 | 4.22 | -3.21% | 16,120,398 |
| 2026-10-29 | 4.36 | 4.48 | 4.29 | 4.36 | -1.80% | 10,980,000 |
| 2026-10-28 | 4.37 | 4.46 | 4.26 | 4.44 | +1.60% | 12,958,400 |
| 2026-10-27 | 4.29 | 4.50 | 4.28 | 4.37 | +3.07% | 18,066,200 |
| 2026-10-26 | 4.38 | 4.41 | 4.20 | 4.24 | -4.29% | 13,717,100 |
| 2026-10-23 | 4.46 | 4.50 | 4.35 | 4.43 | -1.56% | 10,722,700 |
| 2026-10-22 | 4.50 | 4.67 | 4.44 | 4.50 | -2.39% | 11,038,600 |
| 2026-10-21 | 4.79 | 4.82 | 4.55 | 4.61 | -1.91% | 11,367,500 |
| 2026-10-20 | 4.62 | 4.80 | 4.60 | 4.70 | +1.08% | 10,778,700 |
| 2026-10-19 | 4.81 | 4.82 | 4.60 | 4.65 | -1.48% | 12,239,900 |
| 2026-10-16 | 4.88 | 4.93 | 4.65 | 4.72 | -3.48% | 17,974,400 |
| 2026-10-15 | 4.42 | 4.90 | 4.38 | 4.89 | +7.95% | 18,056,600 |
| 2026-10-14 | 4.75 | 4.78 | 4.53 | 4.53 | -7.17% | 19,756,400 |
| 2026-10-13 | 4.89 | 5.00 | 4.85 | 4.88 | -1.81% | 16,706,300 |
| 2026-10-12 | 5.34 | 5.35 | 4.96 | 4.97 | -7.79% | 20,479,500 |
| 2026-10-09 | 5.62 | 5.62 | 5.36 | 5.39 | -2.36% | 11,973,500 |
| 2026-10-08 | 5.57 | 5.60 | 5.45 | 5.52 | -1.95% | 16,959,600 |
| 2026-10-07 | 5.64 | 5.71 | 5.60 | 5.63 | -1.57% | 14,781,900 |
| 2026-10-06 | 5.97 | 5.97 | 5.71 | 5.72 | -2.72% | 18,246,800 |
| 2026-10-05 | 5.85 | 5.97 | 5.79 | 5.88 | +0.68% | 13,997,700 |
| 2026-10-02 | 6.21 | 6.21 | 5.78 | 5.84 | -3.47% | 23,682,400 |
| 2026-10-01 | 6.05 | 6.18 | 5.98 | 6.05 | +0.50% | 13,765,900 |
| 2026-09-30 | 5.92 | 6.15 | 5.90 | 6.02 | +3.08% | 17,346,800 |
| 2026-09-29 | 5.90 | 6.01 | 5.81 | 5.84 | +0.17% | 14,914,500 |
| 2026-09-28 | 5.94 | 6.03 | 5.83 | 5.83 | -3.64% | 15,055,000 |
| 2026-09-25 | 6.12 | 6.17 | 6.02 | 6.05 | -0.82% | 11,873,800 |
| 2026-09-24 | 5.99 | 6.12 | 5.88 | 6.10 | +1.50% | 12,369,000 |
| 2026-09-23 | 6.13 | 6.16 | 6.00 | 6.01 | -1.80% | 11,265,700 |
| 2026-09-22 | 6.19 | 6.22 | 6.09 | 6.12 | -0.81% | 15,338,300 |
| 2026-09-21 | 6.09 | 6.22 | 6.02 | 6.17 | +4.05% | 17,839,200 |
| 2026-09-18 | 6.05 | 6.08 | 5.83 | 5.93 | -1.17% | 19,977,800 |
| 2026-09-17 | 6.10 | 6.11 | 5.99 | 6.00 | +1.18% | 16,688,000 |
| 2026-09-16 | 6.14 | 6.14 | 5.83 | 5.93 | -3.58% | 29,748,500 |
| 2026-09-15 | 6.33 | 6.42 | 6.15 | 6.15 | -4.95% | 18,728,200 |
| 2026-09-14 | 6.25 | 6.65 | 6.24 | 6.47 | +3.35% | 28,606,600 |
| 2026-09-11 | 6.34 | 6.41 | 6.25 | 6.26 | -0.32% | 13,676,200 |
| 2026-09-10 | 6.35 | 6.50 | 6.26 | 6.28 | -3.09% | 19,301,000 |
| 2026-09-09 | 6.59 | 6.61 | 6.44 | 6.48 | -1.37% | 25,085,900 |
| 2026-09-08 | 6.75 | 6.87 | 6.46 | 6.57 | -2.52% | 39,346,700 |
| 2026-09-04 | 6.68 | 6.79 | 6.61 | 6.74 | +0.00% | 20,674,100 |
| 2026-09-03 | 6.88 | 6.95 | 6.69 | 6.74 | -0.59% | 23,514,100 |
| 2026-09-02 | 6.81 | 7.07 | 6.72 | 6.78 | -1.02% | 23,951,900 |
| 2026-09-01 | 6.96 | 7.00 | 6.76 | 6.85 | -4.33% | 26,447,100 |
| 2026-08-31 | 7.01 | 7.33 | 7.00 | 7.16 | +0.70% | 22,170,000 |
| 2026-08-28 | 7.17 | 7.28 | 7.02 | 7.11 | -1.52% | 24,590,200 |
| 2026-08-27 | 7.14 | 7.39 | 7.05 | 7.22 | +3.00% | 28,281,000 |
| 2026-08-26 | 6.96 | 7.31 | 6.86 | 7.01 | -0.57% | 27,996,200 |
| 2026-08-25 | 7.04 | 7.10 | 6.94 | 7.05 | +0.71% | 16,341,730 |
| 2026-08-24 | 7.17 | 7.24 | 6.99 | 7.00 | -4.37% | 17,231,859 |
| 2026-08-21 | 7.03 | 7.40 | 7.03 | 7.32 | +5.02% | 29,105,300 |
| 2026-08-20 | 7.13 | 7.16 | 6.88 | 6.97 | -2.65% | 21,935,600 |
| 2026-08-19 | 6.96 | 7.24 | 6.85 | 7.16 | +2.43% | 36,261,700 |
| 2026-08-18 | 6.87 | 7.17 | 6.85 | 6.99 | -0.71% | 22,789,500 |
| 2026-08-17 | 7.34 | 7.35 | 6.92 | 7.04 | -5.25% | 29,955,100 |
| 2026-08-14 | 7.45 | 7.62 | 7.36 | 7.43 | -0.67% | 21,286,800 |
| 2026-08-13 | 7.32 | 7.48 | 7.24 | 7.48 | +1.08% | 20,467,600 |
| 2026-08-12 | 7.54 | 7.57 | 7.29 | 7.40 | -0.13% | 18,209,200 |
| 2026-08-11 | 7.42 | 7.52 | 7.30 | 7.41 | -0.67% | 22,827,100 |
| 2026-08-10 | 7.80 | 7.94 | 7.40 | 7.46 | -6.98% | 35,802,900 |
| 2026-08-07 | 7.20 | 8.13 | 7.08 | 8.02 | +13.28% | 65,225,000 |
| 2026-08-06 | 8.04 | 8.19 | 7.00 | 7.08 | +10.11% | 89,568,000 |
| 2026-08-05 | 6.51 | 6.59 | 6.37 | 6.43 | -1.23% | 36,685,800 |
| 2026-08-04 | 6.18 | 6.53 | 6.16 | 6.51 | +6.72% | 22,893,100 |
| 2026-08-03 | 6.21 | 6.25 | 6.06 | 6.10 | -0.49% | 24,613,900 |
| 2026-07-31 | 6.16 | 6.34 | 6.01 | 6.13 | -0.16% | 35,460,600 |
| 2026-07-30 | 5.76 | 6.19 | 5.70 | 6.14 | +7.72% | 26,689,600 |
| 2026-07-29 | 6.19 | 6.26 | 5.65 | 5.70 | -8.65% | 46,569,700 |
| 2026-07-28 | 6.29 | 6.51 | 6.02 | 6.24 | -2.65% | 41,369,200 |
| 2026-07-27 | 6.48 | 6.73 | 6.33 | 6.41 | +4.06% | 42,853,300 |
| 2026-07-24 | 6.33 | 6.37 | 6.06 | 6.16 | -0.96% | 32,106,000 |
| 2026-07-23 | 6.42 | 6.50 | 6.19 | 6.22 | -3.72% | 49,782,700 |
| 2026-07-22 | 6.50 | 6.59 | 6.35 | 6.46 | -1.45% | 36,888,300 |
| 2026-07-21 | 6.33 | 6.60 | 6.32 | 6.55 | +3.88% | 38,365,000 |
| 2026-07-20 | 6.28 | 6.43 | 6.09 | 6.31 | +0.64% | 41,182,600 |
| 2026-07-17 | 6.11 | 6.43 | 5.97 | 6.27 | -0.63% | 44,427,200 |
| 2026-07-16 | 6.41 | 6.45 | 6.24 | 6.31 | -2.92% | 34,068,700 |
| 2026-07-15 | 6.74 | 6.83 | 6.41 | 6.50 | -2.84% | 29,836,600 |
| 2026-07-14 | 6.41 | 6.85 | 6.35 | 6.69 | +3.08% | 32,582,800 |
| 2026-07-13 | 6.61 | 6.71 | 6.39 | 6.49 | -2.26% | 29,989,300 |
| 2026-07-10 | 6.86 | 6.88 | 6.46 | 6.64 | -0.60% | 23,759,800 |
| 2026-07-09 | 6.68 | 6.71 | 6.37 | 6.68 | -1.76% | 31,079,700 |
| 2026-07-08 | 6.50 | 6.82 | 6.48 | 6.80 | +2.41% | 27,387,700 |
| 2026-07-07 | 6.86 | 6.98 | 6.55 | 6.64 | -4.60% | 34,457,300 |
| 2026-07-06 | 6.58 | 7.09 | 6.55 | 6.96 | +6.26% | 28,305,100 |
| 2026-07-02 | 6.71 | 6.92 | 6.52 | 6.55 | -1.95% | 18,310,300 |
| 2026-07-01 | 6.50 | 7.01 | 6.50 | 6.68 | +3.25% | 27,553,600 |
| 2026-06-30 | 6.37 | 6.55 | 6.30 | 6.47 | +1.09% | 19,163,000 |
| 2026-06-29 | 6.54 | 6.62 | 6.15 | 6.40 | -0.16% | 24,727,100 |
| 2026-06-26 | 6.08 | 6.55 | 6.06 | 6.41 | +3.22% | 31,911,700 |
| 2026-06-25 | 6.41 | 6.43 | 6.08 | 6.21 | -2.05% | 30,308,700 |
| 2026-06-24 | 6.40 | 6.44 | 6.22 | 6.34 | -1.55% | 28,537,500 |
| 2026-06-23 | 6.75 | 6.94 | 6.44 | 6.44 | -6.40% | 20,729,000 |
| 2026-06-22 | 6.99 | 7.22 | 6.86 | 6.88 | -3.37% | 23,843,200 |
| 2026-06-18 | 7.03 | 7.15 | 6.86 | 7.12 | +2.30% | 23,429,700 |
| 2026-06-17 | 6.96 | 7.17 | 6.90 | 6.96 | -1.00% | 19,285,000 |
| 2026-06-16 | 7.21 | 7.38 | 6.85 | 7.03 | -4.09% | 31,412,700 |
| 2026-06-15 | 7.33 | 7.76 | 7.28 | 7.33 | +6.23% | 33,234,500 |
| 2026-06-12 | 7.06 | 7.15 | 6.84 | 6.90 | -1.43% | 25,959,100 |
| 2026-06-11 | 6.64 | 7.02 | 6.53 | 7.00 | +3.70% | 27,506,400 |
| 2026-06-10 | 6.82 | 7.17 | 6.75 | 6.75 | -3.85% | 25,840,900 |
| 2026-06-09 | 7.51 | 7.61 | 6.76 | 7.02 | -6.28% | 25,969,400 |
| 2026-06-08 | 7.50 | 7.65 | 7.32 | 7.49 | +1.35% | 22,173,900 |
| 2026-06-05 | 7.90 | 7.94 | 7.21 | 7.39 | -7.74% | 31,875,800 |
| 2026-06-04 | 8.08 | 8.26 | 8.01 | 8.01 | -0.87% | 17,686,200 |
| 2026-06-03 | 8.65 | 8.66 | 8.07 | 8.08 | -8.39% | 28,785,500 |
| 2026-06-02 | 8.98 | 9.16 | 8.76 | 8.82 | -4.65% | 29,468,000 |
| 2026-06-01 | 9.03 | 9.52 | 8.81 | 9.25 | +2.78% | 34,031,700 |
| 2026-05-29 | 8.94 | 9.22 | 8.60 | 9.00 | +5.14% | 40,816,700 |
| 2026-05-28 | 8.02 | 8.78 | 7.95 | 8.56 | +5.94% | 28,426,400 |
| 2026-05-27 | 8.10 | 8.24 | 7.93 | 8.08 | -0.62% | 17,840,300 |
| 2026-05-26 | 8.20 | 8.44 | 8.12 | 8.13 | -0.49% | 23,227,500 |
| 2026-05-22 | 8.32 | 8.84 | 8.09 | 8.17 | -1.80% | 32,945,200 |
| 2026-05-21 | 8.36 | 8.38 | 8.17 | 8.32 | -1.54% | 23,230,600 |
| 2026-05-20 | 8.46 | 8.60 | 8.32 | 8.45 | +0.00% | 19,378,800 |
| 2026-05-19 | 8.25 | 8.54 | 8.12 | 8.45 | +1.20% | 20,309,300 |
| 2026-05-18 | 8.29 | 8.41 | 8.05 | 8.35 | -0.71% | 18,477,700 |
| 2026-05-15 | 8.28 | 8.65 | 8.16 | 8.41 | -1.29% | 18,483,600 |
| 2026-05-14 | 8.45 | 8.55 | 8.18 | 8.52 | +1.19% | 18,854,000 |
| 2026-05-13 | 7.92 | 8.60 | 7.87 | 8.42 | +4.47% | 28,111,600 |
| 2026-05-12 | 8.30 | 8.32 | 7.85 | 8.06 | -4.62% | 28,658,000 |
| 2026-05-11 | 8.72 | 8.78 | 8.36 | 8.45 | -4.84% | 35,610,500 |
| 2026-05-08 | 8.69 | 8.92 | 8.35 | 8.88 | -7.79% | 49,273,000 |
| 2026-05-07 | 9.49 | 9.72 | 9.11 | 9.63 | +2.77% | 50,337,400 |
| 2026-05-06 | 9.16 | 9.40 | 8.94 | 9.37 | +2.52% | 29,641,700 |
| 2026-05-05 | 9.58 | 9.59 | 8.91 | 9.14 | -3.48% | 31,290,800 |
| 2026-05-04 | 9.54 | 10.04 | 9.32 | 9.47 | -0.94% | 52,223,100 |
| 2026-05-01 | 8.10 | 9.60 | 8.06 | 9.56 | +20.10% | 68,465,700 |
| 2026-04-30 | 7.76 | 8.00 | 7.65 | 7.96 | +3.24% | 20,258,600 |
| 2026-04-29 | 8.00 | 8.01 | 7.58 | 7.71 | -4.34% | 23,311,100 |
| 2026-04-28 | 8.11 | 8.22 | 7.90 | 8.06 | -1.23% | 19,549,600 |
| 2026-04-27 | 8.10 | 8.19 | 7.94 | 8.16 | -0.37% | 21,916,800 |
| 2026-04-24 | 8.00 | 8.38 | 7.77 | 8.19 | +4.73% | 29,001,400 |
| 2026-04-23 | 8.10 | 8.21 | 7.68 | 7.82 | -4.87% | 29,723,300 |
| 2026-04-22 | 8.08 | 8.43 | 7.92 | 8.22 | +4.71% | 35,114,400 |
| 2026-04-21 | 8.85 | 8.94 | 7.79 | 7.85 | -5.65% | 55,768,800 |
| 2026-04-20 | 7.91 | 8.35 | 7.85 | 8.32 | +2.97% | 25,475,700 |
| 2026-04-17 | 8.04 | 8.18 | 7.84 | 8.08 | +4.94% | 30,766,700 |
| 2026-04-16 | 8.14 | 8.18 | 7.68 | 7.70 | -1.91% | 43,491,900 |
| 2026-04-15 | 7.20 | 7.94 | 7.18 | 7.85 | +12.63% | 42,077,000 |
| 2026-04-14 | 7.07 | 7.14 | 6.92 | 6.97 | +1.90% | 20,860,200 |
| 2026-04-13 | 6.30 | 6.87 | 6.22 | 6.84 | +6.38% | 17,622,300 |
| 2026-04-10 | 6.58 | 6.70 | 6.36 | 6.43 | -1.83% | 17,429,700 |
| 2026-04-09 | 6.70 | 6.79 | 6.53 | 6.55 | -3.53% | 14,409,300 |
| 2026-04-08 | 7.38 | 7.51 | 6.74 | 6.79 | +1.34% | 21,450,300 |
| 2026-04-07 | 6.55 | 6.71 | 6.32 | 6.70 | +0.00% | 17,412,600 |
| 2026-04-06 | 6.82 | 7.00 | 6.66 | 6.70 | -1.18% | 14,253,500 |
| 2026-04-02 | 6.39 | 6.80 | 6.34 | 6.78 | +1.50% | 12,846,900 |
| 2026-04-01 | 7.08 | 7.17 | 6.64 | 6.68 | -2.77% | 19,369,600 |
| 2026-03-31 | 6.23 | 6.94 | 6.14 | 6.87 | +13.93% | 26,481,500 |
| 2026-03-30 | 5.99 | 6.13 | 5.83 | 6.03 | +2.20% | 19,294,400 |
| 2026-03-27 | 5.96 | 6.07 | 5.86 | 5.90 | -2.64% | 15,022,500 |
| 2026-03-26 | 6.35 | 6.42 | 6.05 | 6.06 | -6.48% | 16,236,200 |
| 2026-03-25 | 6.55 | 6.65 | 6.34 | 6.48 | +1.89% | 27,140,600 |
| 2026-03-24 | 6.70 | 6.81 | 6.36 | 6.36 | -7.69% | 22,370,300 |
| 2026-03-23 | 6.72 | 6.94 | 6.61 | 6.89 | +5.19% | 23,322,600 |
| 2026-03-20 | 6.82 | 6.92 | 6.47 | 6.55 | -4.73% | 30,002,000 |
| 2026-03-19 | 7.12 | 7.13 | 6.65 | 6.88 | -6.97% | 36,333,100 |
| 2026-03-18 | 7.70 | 7.78 | 7.37 | 7.39 | -5.50% | 20,851,500 |
| 2026-03-17 | 7.50 | 7.97 | 7.49 | 7.82 | +3.71% | 39,585,400 |
| 2026-03-16 | 7.53 | 7.70 | 7.34 | 7.54 | +3.29% | 44,718,600 |
| 2026-03-13 | 7.62 | 7.81 | 7.15 | 7.30 | -2.28% | 29,568,000 |
| 2026-03-12 | 7.67 | 7.76 | 7.43 | 7.47 | -4.11% | 19,545,200 |
| 2026-03-11 | 7.91 | 8.07 | 7.74 | 7.79 | -1.39% | 26,346,400 |
| 2026-03-10 | 8.21 | 8.34 | 7.88 | 7.90 | -3.89% | 25,383,910 |
| 2026-03-09 | 7.95 | 8.24 | 7.60 | 8.22 | +1.86% | 24,416,199 |
| 2026-03-06 | 8.00 | 8.49 | 8.00 | 8.07 | -2.42% | 26,713,500 |
| 2026-03-05 | 8.11 | 8.47 | 7.90 | 8.27 | +1.35% | 25,497,400 |
| 2026-03-04 | 8.58 | 8.70 | 8.15 | 8.16 | -4.11% | 19,100,000 |
| 2026-03-03 | 8.23 | 8.63 | 8.16 | 8.51 | -1.28% | 20,893,600 |
| 2026-03-02 | 7.95 | 8.65 | 7.78 | 8.62 | +0.23% | 31,140,800 |
| 2026-02-27 | 9.03 | 9.30 | 8.53 | 8.60 | -4.23% | 47,420,900 |
| 2026-02-26 | 8.64 | 9.10 | 8.56 | 8.98 | +5.40% | 43,983,500 |
| 2026-02-25 | 8.65 | 8.84 | 8.49 | 8.52 | +1.91% | 30,962,900 |
| 2026-02-24 | 7.84 | 8.48 | 7.74 | 8.36 | +6.77% | 36,588,900 |
| 2026-02-23 | 7.63 | 7.94 | 7.48 | 7.83 | +0.13% | 28,688,000 |
| 2026-02-20 | 7.66 | 8.13 | 7.63 | 7.82 | -0.13% | 19,392,100 |
| 2026-02-19 | 7.41 | 7.85 | 7.32 | 7.83 | +3.85% | 13,713,700 |
| 2026-02-18 | 7.32 | 7.67 | 7.21 | 7.54 | +3.01% | 18,289,400 |
| 2026-02-17 | 7.33 | 7.47 | 7.04 | 7.32 | -1.88% | 18,728,900 |
| 2026-02-13 | 7.68 | 7.77 | 7.42 | 7.46 | +0.00% | 19,113,890 |
| 2026-02-12 | 7.87 | 7.90 | 7.33 | 7.46 | -6.28% | 25,259,089 |
| 2026-02-11 | 8.36 | 8.40 | 7.58 | 7.96 | -3.52% | 30,939,691 |
| 2026-02-10 | 8.83 | 9.00 | 8.23 | 8.25 | -6.36% | 24,208,845 |
| 2026-02-09 | 8.41 | 8.94 | 8.33 | 8.81 | +2.92% | 24,494,406 |
| 2026-02-06 | 7.63 | 8.76 | 7.55 | 8.56 | +16.46% | 31,456,637 |
| 2026-02-05 | 7.88 | 7.96 | 7.26 | 7.35 | -8.92% | 31,964,481 |
| 2026-02-04 | 8.18 | 8.20 | 7.57 | 8.07 | -2.30% | 37,317,850 |
| 2026-02-03 | 8.57 | 8.57 | 7.92 | 8.26 | -1.90% | 29,913,596 |
| 2026-02-02 | 8.41 | 8.57 | 8.21 | 8.42 | -0.47% | 23,807,097 |
| 2026-01-30 | 9.00 | 9.04 | 8.33 | 8.46 | -6.83% | 29,064,234 |
| 2026-01-29 | 9.60 | 9.64 | 8.95 | 9.08 | -6.30% | 23,875,569 |
| 2026-01-28 | 10.05 | 10.10 | 9.63 | 9.69 | -2.52% | 21,146,149 |
| 2026-01-27 | 9.94 | 10.00 | 9.53 | 9.94 | +1.02% | 22,814,955 |
| 2026-01-26 | 10.29 | 10.32 | 9.80 | 9.84 | -4.74% | 22,043,926 |
| 2026-01-23 | 10.93 | 10.96 | 10.17 | 10.33 | -5.23% | 26,553,597 |
| 2026-01-22 | 10.72 | 10.93 | 10.63 | 10.90 | +2.64% | 20,580,138 |
| 2026-01-21 | 10.57 | 10.79 | 10.10 | 10.62 | +1.63% | 25,178,337 |
| 2026-01-20 | 10.64 | 10.90 | 10.40 | 10.45 | -5.86% | 25,517,817 |
| 2026-01-16 | 10.99 | 11.48 | 10.93 | 11.10 | +1.65% | 24,601,667 |
| 2026-01-15 | 11.28 | 11.38 | 10.90 | 10.92 | -3.19% | 25,775,872 |
| 2026-01-14 | 10.91 | 11.30 | 10.80 | 11.28 | +1.81% | 26,566,838 |
| 2026-01-13 | 11.55 | 11.60 | 10.91 | 11.08 | -4.24% | 30,587,306 |
| 2026-01-12 | 12.03 | 12.10 | 11.46 | 11.57 | -1.53% | 39,628,841 |
| 2026-01-09 | 11.29 | 12.31 | 11.29 | 11.75 | +6.62% | 39,276,902 |
| 2026-01-08 | 10.98 | 11.16 | 10.61 | 11.02 | -0.36% | 27,671,371 |
| 2026-01-07 | 11.46 | 11.49 | 10.96 | 11.06 | -1.51% | 22,517,533 |
| 2026-01-06 | 11.09 | 11.28 | 10.74 | 11.23 | +2.09% | 28,352,788 |
| 2026-01-05 | 10.75 | 11.29 | 10.53 | 11.00 | +3.77% | 25,729,114 |
| 2026-01-02 | 10.29 | 10.63 | 10.14 | 10.60 | +6.32% | 27,204,151 |
| 2025-12-31 | 10.00 | 10.07 | 9.86 | 9.97 | -0.70% | 23,644,613 |
| 2025-12-30 | 10.45 | 10.53 | 10.03 | 10.04 | -3.55% | 22,299,375 |
| 2025-12-29 | 10.47 | 10.79 | 10.29 | 10.41 | -2.71% | 21,160,127 |
| 2025-12-26 | 10.89 | 10.92 | 10.52 | 10.70 | -1.83% | 17,999,677 |
| 2025-12-24 | 10.96 | 11.02 | 10.76 | 10.90 | -0.91% | 10,470,790 |
| 2025-12-23 | 11.06 | 11.15 | 10.77 | 11.00 | -2.40% | 17,619,878 |
| 2025-12-22 | 11.15 | 11.53 | 11.07 | 11.27 | +2.27% | 17,767,374 |
| 2025-12-19 | 10.99 | 11.16 | 10.81 | 11.02 | +1.19% | 24,212,991 |
| 2025-12-18 | 11.33 | 11.55 | 10.84 | 10.89 | -0.91% | 20,931,538 |
| 2025-12-17 | 11.23 | 11.55 | 10.97 | 10.99 | -1.08% | 22,703,891 |
| 2025-12-16 | 10.55 | 11.15 | 10.55 | 11.11 | +2.97% | 18,461,114 |
| 2025-12-15 | 11.67 | 11.70 | 10.72 | 10.79 | -7.38% | 27,790,808 |
| 2025-12-12 | 12.24 | 12.64 | 11.48 | 11.65 | -3.16% | 27,359,316 |
| 2025-12-11 | 12.00 | 12.03 | 11.52 | 12.03 | -1.47% | 22,662,879 |
| 2025-12-10 | 12.26 | 12.47 | 11.99 | 12.21 | -0.81% | 21,337,659 |
| 2025-12-09 | 12.51 | 12.74 | 12.28 | 12.31 | -2.92% | 25,259,277 |
| 2025-12-08 | 13.04 | 13.12 | 12.51 | 12.68 | -0.63% | 16,470,444 |
| 2025-12-05 | 12.68 | 12.95 | 12.50 | 12.76 | -0.31% | 18,291,369 |
| 2025-12-04 | 11.69 | 12.98 | 11.64 | 12.80 | +8.66% | 29,987,576 |
| 2025-12-03 | 11.13 | 11.80 | 10.96 | 11.78 | +4.99% | 20,472,833 |
| 2025-12-02 | 11.77 | 12.10 | 11.21 | 11.22 | -2.60% | 22,016,529 |
| 2025-12-01 | 11.71 | 12.02 | 11.44 | 11.52 | -4.40% | 22,757,441 |
| 2025-11-28 | 11.95 | 12.14 | 11.80 | 12.05 | +1.95% | 11,085,869 |
| 2025-11-26 | 12.10 | 12.23 | 11.78 | 11.82 | -1.01% | 19,967,058 |
| 2025-11-25 | 11.76 | 12.16 | 11.36 | 11.94 | -0.08% | 19,137,748 |
| 2025-11-24 | 11.39 | 11.98 | 11.29 | 11.95 | +6.51% | 24,625,778 |
| 2025-11-21 | 11.22 | 11.47 | 10.35 | 11.22 | -0.62% | 51,738,259 |
| 2025-11-20 | 12.47 | 13.19 | 11.25 | 11.29 | -2.92% | 53,625,945 |
| 2025-11-19 | 11.66 | 12.01 | 11.38 | 11.63 | +0.87% | 26,398,836 |
| 2025-11-18 | 11.19 | 11.75 | 10.97 | 11.53 | +0.87% | 32,819,057 |
| 2025-11-17 | 11.96 | 12.15 | 11.27 | 11.43 | -6.08% | 29,540,813 |
| 2025-11-14 | 11.70 | 12.49 | 11.54 | 12.17 | -0.41% | 28,158,430 |
| 2025-11-13 | 12.99 | 13.01 | 11.87 | 12.22 | -7.70% | 43,405,716 |
| 2025-11-12 | 13.66 | 13.87 | 13.21 | 13.24 | -1.49% | 28,068,491 |
| 2025-11-11 | 14.30 | 14.30 | 13.30 | 13.44 | -6.73% | 31,264,970 |
| 2025-11-10 | 14.96 | 14.98 | 14.14 | 14.41 | +1.91% | 36,662,307 |
| 2025-11-07 | 14.12 | 14.80 | 13.71 | 14.14 | -0.63% | 49,784,404 |
| 2025-11-06 | 15.51 | 15.68 | 14.22 | 14.23 | -9.48% | 44,665,074 |
| 2025-11-05 | 15.56 | 15.72 | 15.01 | 15.72 | +3.90% | 28,137,153 |
| 2025-11-04 | 16.24 | 16.56 | 15.03 | 15.13 | -11.57% | 48,168,090 |
| 2025-11-03 | 17.68 | 17.85 | 16.42 | 17.11 | -2.89% | 36,075,614 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+54.11%). Worst month: Jan (-25.00%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is SoundHound AI Inc's (SOUN) latest close?
4.22 on 2026-10-30, from the Closelook data lake's daily price record.
What is SOUN's 52-week high and low?
17.93 high and 4.04 low over the trailing 52 weeks, as of 2026-10-30.
What is SoundHound AI Inc's strongest and weakest month historically?
Historically, SOUN's strongest calendar month has been Dec (average +54.11%) and its weakest Jan (average -25.00%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 606 daily bars in the Closelook data lake.
What is the current Closelooknet signal on SOUN?
Downtrend stack: Trades -27.2% vs the 50-day and -41.3% vs the 200-day average, 76.5% below the 52-week high and +4.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is SOUN above its 50-day and 200-day moving averages?
SoundHound AI Inc trades 27.2% below its 50-day and 41.3% below its 200-day moving average (12.7% below its 20-day). As of 2026-10-30.