SoundHound AI Inc (SOUN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 7.20 | 8.13 | 7.08 | 8.02 | +13.28% | 65,049,600 |
| 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 |
| 2025-10-31 | 17.27 | 17.68 | 16.80 | 17.62 | +4.45% | 28,277,607 |
| 2025-10-30 | 17.69 | 17.93 | 16.86 | 16.87 | -7.05% | 31,318,035 |
| 2025-10-29 | 17.84 | 18.36 | 17.35 | 18.15 | +2.48% | 30,301,148 |
| 2025-10-28 | 18.37 | 18.76 | 17.55 | 17.71 | -3.38% | 31,267,036 |
| 2025-10-27 | 18.53 | 19.09 | 18.16 | 18.33 | +1.95% | 24,917,133 |
| 2025-10-24 | 18.72 | 18.98 | 17.91 | 17.98 | -1.43% | 28,596,646 |
| 2025-10-23 | 17.89 | 18.70 | 17.71 | 18.24 | +2.70% | 28,189,958 |
| 2025-10-22 | 17.93 | 18.17 | 16.56 | 17.76 | -2.58% | 43,563,795 |
| 2025-10-21 | 18.95 | 19.35 | 18.01 | 18.23 | -4.35% | 43,437,356 |
| 2025-10-20 | 19.68 | 20.17 | 18.88 | 19.06 | +0.21% | 33,849,319 |
| 2025-10-17 | 19.95 | 20.40 | 18.53 | 19.02 | -8.38% | 47,521,761 |
| 2025-10-16 | 21.69 | 22.17 | 20.22 | 20.76 | -2.99% | 42,602,986 |
| 2025-10-15 | 21.65 | 21.88 | 20.21 | 21.40 | +2.59% | 54,906,507 |
| 2025-10-14 | 18.57 | 21.53 | 18.52 | 20.86 | +8.99% | 77,114,215 |
| 2025-10-13 | 17.92 | 19.39 | 17.79 | 19.14 | +10.25% | 56,562,766 |
| 2025-10-10 | 18.74 | 19.20 | 17.32 | 17.36 | -6.57% | 57,335,657 |
| 2025-10-09 | 19.04 | 19.21 | 18.43 | 18.58 | -1.59% | 44,906,236 |
| 2025-10-08 | 18.42 | 20.07 | 18.29 | 18.88 | +3.74% | 100,252,852 |
| 2025-10-07 | 18.62 | 18.80 | 17.30 | 18.20 | -0.27% | 47,525,705 |
| 2025-10-06 | 18.18 | 18.90 | 17.84 | 18.25 | +2.24% | 51,638,056 |
| 2025-10-03 | 18.09 | 19.10 | 17.29 | 17.85 | +0.06% | 74,999,229 |
| 2025-10-02 | 16.55 | 18.39 | 16.45 | 17.84 | +10.46% | 86,701,689 |
| 2025-10-01 | 16.07 | 16.49 | 15.70 | 16.15 | +0.44% | 60,330,690 |
| 2025-09-30 | 15.57 | 16.14 | 15.30 | 16.08 | +2.55% | 57,885,905 |
| 2025-09-29 | 16.11 | 16.27 | 15.51 | 15.68 | -1.63% | 49,711,903 |
| 2025-09-26 | 16.45 | 16.87 | 15.68 | 15.94 | -2.51% | 44,432,829 |
| 2025-09-25 | 16.84 | 17.30 | 15.82 | 16.35 | -8.04% | 71,742,235 |
| 2025-09-24 | 18.02 | 18.30 | 17.40 | 17.78 | -1.50% | 63,478,402 |
| 2025-09-23 | 17.77 | 19.33 | 17.22 | 18.05 | +4.27% | 120,299,597 |
| 2025-09-22 | 16.00 | 17.65 | 15.54 | 17.31 | +6.52% | 90,195,691 |
| 2025-09-19 | 15.66 | 16.62 | 15.61 | 16.25 | +3.97% | 91,711,901 |
| 2025-09-18 | 15.60 | 16.25 | 14.77 | 15.63 | +3.37% | 84,564,865 |
| 2025-09-17 | 14.69 | 15.51 | 14.30 | 15.12 | +2.93% | 83,347,336 |
| 2025-09-16 | 14.34 | 14.72 | 13.74 | 14.69 | +3.52% | 66,617,760 |
| 2025-09-15 | 14.36 | 15.21 | 14.04 | 14.19 | +0.50% | 74,520,577 |
| 2025-09-12 | 14.39 | 14.68 | 14.11 | 14.12 | -3.16% | 46,682,346 |
| 2025-09-11 | 14.04 | 14.89 | 13.92 | 14.58 | +3.77% | 61,722,250 |
| 2025-09-10 | 15.09 | 15.19 | 13.91 | 14.05 | -5.39% | 74,698,799 |
| 2025-09-09 | 15.03 | 15.26 | 14.64 | 14.85 | -2.88% | 67,708,258 |
| 2025-09-08 | 14.48 | 15.53 | 14.02 | 15.29 | +7.22% | 112,646,346 |
| 2025-09-05 | 13.54 | 14.41 | 12.81 | 14.26 | +7.30% | 95,630,506 |
| 2025-09-04 | 12.72 | 13.44 | 12.66 | 13.29 | +4.32% | 86,769,650 |
| 2025-09-03 | 13.62 | 13.70 | 12.65 | 12.74 | -5.07% | 65,324,493 |
| 2025-09-02 | 12.59 | 13.52 | 12.14 | 13.42 | +3.07% | 81,091,904 |
| 2025-08-29 | 12.70 | 13.03 | 12.19 | 13.02 | +3.91% | 81,674,890 |
| 2025-08-28 | 12.07 | 12.76 | 12.07 | 12.53 | +5.21% | 64,222,130 |
| 2025-08-27 | 12.10 | 12.33 | 11.86 | 11.91 | -0.92% | 51,890,472 |
| 2025-08-26 | 12.19 | 12.69 | 11.92 | 12.02 | -0.74% | 69,505,755 |
| 2025-08-25 | 12.45 | 12.65 | 12.04 | 12.11 | -3.58% | 52,018,814 |
| 2025-08-22 | 12.16 | 12.78 | 11.81 | 12.56 | +2.70% | 51,011,070 |
| 2025-08-21 | 12.58 | 12.58 | 12.01 | 12.23 | -1.69% | 34,168,710 |
| 2025-08-20 | 13.14 | 13.24 | 12.03 | 12.44 | -6.47% | 42,533,745 |
| 2025-08-19 | 14.75 | 14.82 | 13.19 | 13.30 | -10.26% | 45,479,617 |
| 2025-08-18 | 15.38 | 15.49 | 14.28 | 14.82 | -4.94% | 42,685,905 |
| 2025-08-15 | 16.54 | 16.59 | 15.40 | 15.59 | -5.74% | 41,057,184 |
| 2025-08-14 | 16.06 | 16.73 | 15.90 | 16.54 | +0.24% | 46,720,188 |
| 2025-08-13 | 16.31 | 17.08 | 15.48 | 16.50 | +3.25% | 57,752,989 |
| 2025-08-12 | 15.85 | 16.49 | 15.57 | 15.98 | +0.50% | 71,497,262 |
| 2025-08-11 | 13.64 | 16.03 | 13.62 | 15.90 | +17.34% | 122,148,423 |
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 2026-08-07
Quick answers
What is SoundHound AI Inc's (SOUN) latest close?
8.02 on 2026-08-07, from the Closelook data lake's daily price record.
What is SOUN's 52-week high and low?
22.17 high and 5.65 low over the trailing 52 weeks, as of 2026-08-07.
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 547 daily bars in the Closelook data lake.