SOUN
SoundHound AI-A (SOUN)
NASDAQ
$4.50-$0.005 (-0.11%)
Price as of Oct 23, 2026 6:01 AM EDT
  • $1.9B
    Market Cap
  • -75.33%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -26.47%
    Low Price$4.50
    High Price$6.10
  • 3 Months
    -30.34%
    Low Price$4.50
    High Price$8.02
  • 1 Year
    -75.33%
    Low Price$4.50
    High Price$18.33
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
4.50
4.67
4.44
4.50
-2.39%
11,038,556
10/21/2026
4.80
4.82
4.55
4.61
-1.91%
11,367,470
10/20/2026
4.62
4.80
4.60
4.70
+1.08%
10,719,200
10/19/2026
4.81
4.82
4.60
4.65
-1.48%
12,217,668
10/16/2026
4.88
4.93
4.65
4.72
-3.48%
17,974,398
10/15/2026
4.42
4.90
4.39
4.89
+7.95%
18,056,624
10/14/2026
4.75
4.78
4.53
4.53
-7.17%
19,756,404
10/13/2026
4.89
5.00
4.85
4.88
-1.81%
16,706,281
10/12/2026
5.34
5.35
4.96
4.97
-7.79%
20,478,466
10/09/2026
5.62
5.62
5.36
5.39
-2.36%
11,973,513
10/08/2026
5.57
5.60
5.45
5.52
-1.95%
16,959,512
10/07/2026
5.64
5.71
5.60
5.63
-1.57%
14,781,903
10/06/2026
5.97
5.98
5.71
5.72
-2.72%
18,246,797
10/05/2026
5.85
5.97
5.79
5.88
+0.68%
13,997,661
10/02/2026
6.21
6.21
5.78
5.84
-3.47%
23,694,538
10/01/2026
6.05
6.18
5.98
6.05
+0.50%
13,765,935
09/30/2026
5.92
6.15
5.90
6.02
+3.08%
17,346,993
09/29/2026
5.90
6.01
5.81
5.84
+0.17%
14,914,482
09/28/2026
5.94
6.03
5.83
5.83
-3.64%
15,054,676
09/25/2026
6.12
6.17
6.02
6.05
-0.82%
11,873,799
09/24/2026
5.99
6.12
5.88
6.10
+1.50%
12,369,009
09/23/2026
6.13
6.16
6.00
6.01
-1.80%
11,265,689
09/22/2026
6.19
6.22
6.09
6.12
-0.81%
15,201,390
09/21/2026
6.09
6.22
6.02
6.17
+4.05%
17,839,216
09/18/2026
6.05
6.08
5.83
5.93
-1.17%
19,862,659
09/17/2026
6.10
6.11
5.99
6.00
+1.18%
16,689,986
09/16/2026
6.15
6.15
5.83
5.93
-3.58%
29,748,525
09/15/2026
6.33
6.42
6.15
6.15
-4.95%
18,728,212
09/14/2026
6.25
6.65
6.24
6.47
+3.35%
28,606,557
09/11/2026
6.34
6.41
6.25
6.26
-0.32%
13,672,399
09/10/2026
6.35
6.50
6.26
6.28
-3.09%
19,300,894
09/09/2026
6.59
6.61
6.44
6.48
-1.37%
25,085,834
09/08/2026
6.75
6.87
6.47
6.57
-2.52%
39,315,609
09/04/2026
6.68
6.79
6.61
6.74
0.00%
20,674,126
09/03/2026
6.89
6.95
6.69
6.74
-0.59%
23,514,127
09/02/2026
6.81
7.07
6.72
6.78
-1.02%
23,950,277
09/01/2026
6.97
7.00
6.76
6.85
-4.33%
26,447,147
08/31/2026
7.02
7.33
7.00
7.16
+0.70%
22,082,561
08/28/2026
7.17
7.28
7.02
7.11
-1.52%
24,589,552
08/27/2026
7.14
7.39
7.06
7.22
+3.00%
28,277,297
08/26/2026
6.96
7.31
6.86
7.01
-0.57%
27,996,247
08/25/2026
7.04
7.10
6.94
7.05
+0.71%
16,341,728
08/24/2026
7.17
7.24
6.99
7.00
-4.37%
17,230,462
08/21/2026
7.03
7.40
7.03
7.32
+5.02%
29,104,968
08/20/2026
7.13
7.16
6.88
6.97
-2.65%
21,935,611
08/19/2026
6.96
7.24
6.85
7.16
+2.43%
36,158,624
08/18/2026
6.87
7.17
6.85
6.99
-0.71%
22,790,472
08/17/2026
7.34
7.35
6.92
7.04
-5.25%
29,955,096
08/14/2026
7.45
7.62
7.36
7.43
-0.67%
21,287,955
08/13/2026
7.32
7.48
7.24
7.48
+1.08%
20,467,636
08/12/2026
7.54
7.57
7.29
7.40
-0.13%
18,209,188
08/11/2026
7.42
7.52
7.30
7.41
-0.67%
22,827,114
08/10/2026
7.80
7.94
7.40
7.46
-6.98%
35,802,871
08/07/2026
7.20
8.13
7.09
8.02
+13.28%
65,224,971
08/06/2026
8.05
8.19
7.00
7.08
+10.11%
89,567,975
08/05/2026
6.51
6.59
6.37
6.43
-1.23%
36,685,777
08/05/2026
-$0.02 Earnings
08/04/2026
6.18
6.53
6.16
6.51
+6.72%
22,893,078
08/03/2026
6.21
6.25
6.06
6.10
-0.49%
24,613,886
07/31/2026
6.16
6.34
6.01
6.13
-0.16%
35,460,596
07/30/2026
5.76
6.19
5.70
6.14
+7.72%
26,689,588
07/29/2026
6.19
6.26
5.65
5.70
-8.65%
46,569,726
07/28/2026
6.29
6.51
6.02
6.24
-2.65%
41,369,187
07/27/2026
6.48
6.73
6.33
6.41
+4.06%
42,853,318
07/24/2026
6.33
6.37
6.06
6.16
-0.96%
32,106,004
07/23/2026
6.42
6.50
6.19
6.22
-3.72%
49,782,660
07/22/2026
6.50
6.59
6.35
6.46
-1.45%
36,888,309
07/21/2026
6.33
6.60
6.32
6.56
+3.88%
38,364,608
07/20/2026
6.28
6.43
6.09
6.31
+0.64%
41,182,638
07/17/2026
6.11
6.43
5.98
6.27
-0.63%
44,427,159
07/16/2026
6.41
6.45
6.24
6.31
-2.92%
34,067,668
07/15/2026
6.74
6.83
6.41
6.50
-2.84%
29,821,449
07/14/2026
6.41
6.85
6.35
6.69
+3.08%
31,323,936
07/13/2026
6.61
6.71
6.39
6.49
-2.26%
29,989,105
07/10/2026
6.86
6.88
6.47
6.64
-0.60%
23,759,791
07/09/2026
6.68
6.71
6.37
6.68
-1.76%
31,079,707
07/08/2026
6.50
6.82
6.48
6.80
+2.41%
27,384,112
07/07/2026
6.86
6.98
6.55
6.64
-4.60%
34,457,208
07/06/2026
6.58
7.09
6.55
6.96
+6.26%
28,305,071
07/02/2026
6.72
6.92
6.52
6.55
-1.95%
18,375,493
07/01/2026
6.50
7.01
6.50
6.68
+3.25%
27,553,578
06/30/2026
6.37
6.55
6.31
6.47
+1.09%
19,163,008
06/29/2026
6.54
6.62
6.15
6.40
-0.16%
24,725,583
06/26/2026
6.08
6.55
6.06
6.41
+3.22%
31,911,655
06/25/2026
6.41
6.43
6.08
6.21
-2.05%
30,303,003
06/24/2026
6.40
6.44
6.22
6.34
-1.55%
28,536,983
06/23/2026
6.75
6.94
6.44
6.44
-6.40%
20,728,963
06/22/2026
6.99
7.22
6.86
6.88
-3.37%
23,843,196
06/18/2026
7.03
7.15
6.86
7.12
+2.30%
23,429,584
06/17/2026
6.96
7.17
6.90
6.96
-1.00%
19,285,018
06/16/2026
7.21
7.38
6.85
7.03
-4.09%
31,412,696
06/15/2026
7.33
7.76
7.28
7.33
+6.23%
33,237,027
06/12/2026
7.06
7.15
6.84
6.90
-1.43%
26,054,265
06/11/2026
6.65
7.02
6.53
7.00
+3.70%
27,506,366
06/10/2026
6.82
7.17
6.75
6.75
-3.85%
25,840,868
06/09/2026
7.52
7.61
6.76
7.02
-6.28%
25,968,507
06/08/2026
7.50
7.65
7.32
7.49
+1.35%
22,173,861
06/05/2026
7.90
7.94
7.21
7.39
-7.74%
31,875,487
06/04/2026
8.08
8.26
8.01
8.01
-0.87%
17,686,216
06/03/2026
8.65
8.66
8.07
8.08
-8.39%
28,717,237