SOUN
SoundHound AI-A (SOUN)
NASDAQ
$6.47-$0.42 (-6.03%)
Price as of Jun 23, 2026 5:02 PM EDT
  • $2.8B
    Market Cap
  • -27.50%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -15.79%
    Low Price$6.75
    High Price$9.25
  • 3 Months
    +5.04%
    Low Price$5.90
    High Price$9.63
  • 1 Year
    -27.50%
    Low Price$5.90
    High Price$21.40
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
8.98
9.16
8.76
8.82
-4.65%
29,467,971
06/01/2026
9.03
9.52
8.82
9.25
+2.78%
34,031,678
05/29/2026
8.94
9.22
8.60
9.00
+5.14%
40,816,753
05/28/2026
8.02
8.78
7.95
8.56
+5.94%
28,436,136
05/27/2026
8.10
8.25
7.93
8.08
-0.62%
17,839,787
05/26/2026
8.20
8.44
8.12
8.13
-0.49%
23,227,494
05/22/2026
8.32
8.84
8.09
8.17
-1.80%
32,943,751
05/21/2026
8.36
8.38
8.17
8.32
-1.54%
23,203,333
05/20/2026
8.46
8.60
8.32
8.45
0.00%
19,379,003
05/19/2026
8.25
8.54
8.12
8.45
+1.20%
20,305,356
05/18/2026
8.29
8.42
8.05
8.35
-0.71%
18,477,653
05/15/2026
8.28
8.65
8.16
8.41
-1.29%
18,483,301
05/14/2026
8.45
8.55
8.18
8.52
+1.19%
18,853,989
05/13/2026
7.92
8.60
7.87
8.42
+4.47%
28,111,027
05/12/2026
8.31
8.32
7.85
8.06
-4.62%
28,658,031
05/11/2026
8.72
8.78
8.36
8.45
-4.84%
35,817,826
05/08/2026
8.69
8.92
8.35
8.88
-7.79%
49,273,016
05/07/2026
9.49
9.72
9.11
9.63
+2.77%
50,337,392
05/07/2026
-$0.06 Earnings
05/06/2026
9.16
9.40
8.94
9.37
+2.52%
29,641,506
05/05/2026
9.58
9.59
8.92
9.14
-3.48%
31,290,845
05/04/2026
9.54
10.05
9.32
9.47
-0.94%
52,222,483
05/01/2026
8.10
9.60
8.06
9.56
+20.10%
68,465,723
04/30/2026
7.76
8.00
7.65
7.96
+3.24%
20,458,618
04/29/2026
8.00
8.01
7.58
7.71
-4.34%
23,311,114
04/28/2026
8.11
8.22
7.90
8.06
-1.23%
19,548,670
04/27/2026
8.10
8.19
7.94
8.16
-0.37%
21,821,043
04/24/2026
8.00
8.39
7.77
8.19
+4.73%
28,996,996
04/23/2026
8.10
8.21
7.68
7.82
-4.87%
29,723,262
04/22/2026
8.08
8.43
7.92
8.22
+4.71%
35,114,361
04/21/2026
8.85
8.94
7.79
7.85
-5.65%
55,757,695
04/20/2026
7.91
8.35
7.85
8.32
+2.97%
25,473,256
04/17/2026
8.04
8.18
7.84
8.08
+4.94%
30,766,651
04/16/2026
8.14
8.18
7.68
7.70
-1.91%
43,491,878
04/15/2026
7.20
7.94
7.18
7.85
+12.63%
42,077,009
04/14/2026
7.07
7.14
6.92
6.97
+1.90%
20,860,239
04/13/2026
6.30
6.87
6.22
6.84
+6.38%
17,622,232
04/10/2026
6.58
6.70
6.36
6.43
-1.83%
17,429,352
04/09/2026
6.70
6.79
6.53
6.55
-3.53%
14,407,906
04/08/2026
7.38
7.51
6.74
6.79
+1.34%
21,450,290
04/07/2026
6.55
6.71
6.32
6.70
0.00%
17,412,616
04/06/2026
6.82
7.00
6.66
6.70
-1.18%
14,253,507
04/02/2026
6.39
6.80
6.34
6.78
+1.50%
12,846,906
04/01/2026
7.08
7.17
6.64
6.68
-2.77%
19,369,644
03/31/2026
6.23
6.94
6.14
6.87
+13.93%
26,481,469
03/30/2026
5.99
6.13
5.83
6.03
+2.20%
19,294,430
03/27/2026
5.96
6.07
5.86
5.90
-2.64%
15,022,528
03/26/2026
6.35
6.42
6.06
6.06
-6.48%
16,236,200
03/25/2026
6.55
6.65
6.34
6.48
+1.89%
27,140,593
03/24/2026
6.70
6.81
6.36
6.36
-7.69%
22,541,673
03/23/2026
6.73
6.94
6.61
6.89
+5.19%
23,322,580
03/20/2026
6.82
6.92
6.47
6.55
-4.73%
29,997,483
03/19/2026
7.12
7.13
6.65
6.88
-6.97%
36,333,093
03/18/2026
7.70
7.78
7.37
7.39
-5.50%
20,851,466
03/17/2026
7.51
7.97
7.49
7.82
+3.71%
39,585,403
03/16/2026
7.53
7.70
7.34
7.54
+3.29%
44,718,611
03/13/2026
7.62
7.81
7.15
7.30
-2.28%
29,567,989
03/12/2026
7.67
7.76
7.43
7.47
-4.11%
19,545,165
03/11/2026
7.91
8.07
7.74
7.79
-1.39%
26,346,395
03/10/2026
8.21
8.34
7.88
7.90
-3.89%
25,383,910
03/09/2026
7.95
8.24
7.60
8.22
+1.86%
24,416,202
03/06/2026
8.00
8.49
8.00
8.07
-2.42%
26,713,475
03/05/2026
8.11
8.47
7.90
8.27
+1.35%
25,497,410
03/04/2026
8.58
8.70
8.15
8.16
-4.11%
19,099,989
03/03/2026
8.23
8.63
8.16
8.51
-1.28%
20,893,621
03/02/2026
7.95
8.65
7.78
8.62
+0.23%
31,140,751
02/27/2026
9.03
9.30
8.53
8.60
-4.23%
47,420,871
02/26/2026
8.64
9.10
8.56
8.98
+5.40%
43,983,497
02/26/2026
-$0.02 Earnings
02/25/2026
8.65
8.84
8.49
8.52
+1.91%
30,962,873
02/24/2026
7.84
8.48
7.74
8.36
+6.77%
36,588,866
02/23/2026
7.64
7.94
7.48
7.83
+0.13%
28,688,022
02/20/2026
7.66
8.14
7.63
7.82
-0.13%
19,392,099
02/19/2026
7.41
7.85
7.32
7.83
+3.85%
13,713,654
02/18/2026
7.32
7.67
7.21
7.54
+3.01%
18,289,439
02/17/2026
7.33
7.47
7.04
7.32
-1.88%
18,728,905
02/13/2026
7.68
7.77
7.42
7.46
0.00%
19,113,890
02/12/2026
7.87
7.90
7.34
7.46
-6.28%
25,259,089
02/11/2026
8.36
8.40
7.58
7.96
-3.52%
30,939,691
02/10/2026
8.83
9.00
8.23
8.25
-6.36%
24,208,845
02/09/2026
8.41
8.94
8.33
8.81
+2.92%
24,494,406
02/06/2026
7.63
8.76
7.55
8.56
+16.46%
31,456,637
02/05/2026
7.88
7.96
7.26
7.35
-8.92%
31,964,481
02/04/2026
8.18
8.20
7.57
8.07
-2.30%
37,317,850
02/03/2026
8.58
8.58
7.92
8.26
-1.90%
29,913,596
02/02/2026
8.41
8.58
8.21
8.42
-0.47%
23,807,097
01/30/2026
9.00
9.04
8.33
8.46
-6.83%
29,064,234