5 DAY PERFORMANCE
+33.66%
1 MONTH PERFORMANCE
+17.93%
3 MONTH PERFORMANCE
+15.45%
6 MONTH PERFORMANCE
+25.50%
YEAR-TO-DATE PERFORMANCE
-17.55%
1 YEAR PERFORMANCE
-49.42%
SoundHound AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $6.05 | $5.93 (-1.98%) | $6.08 | $5.83 | 19.98 M | $2.54 B |
| 09/17/2026 | $6.10 | $6.00 (-1.64%) | $6.11 | $5.99 | 16.69 M | $2.57 B |
| 09/16/2026 | $6.15 | $5.93 (-3.58%) | $6.15 | $5.83 | 29.75 M | $2.54 B |
| 09/15/2026 | $6.33 | $6.15 (-2.84%) | $6.42 | $6.15 | 18.73 M | $2.63 B |
| 09/14/2026 | $6.25 | $6.47 (3.52%) | $6.65 | $6.24 | 28.61 M | $2.77 B |
| 09/11/2026 | $6.34 | $6.26 (-1.26%) | $6.41 | $6.25 | 13.68 M | $2.68 B |
| 09/10/2026 | $6.35 | $6.28 (-1.1%) | $6.50 | $6.26 | 19.30 M | $2.69 B |
| 09/09/2026 | $6.59 | $6.48 (-1.67%) | $6.61 | $6.44 | 25.09 M | $2.77 B |
| 09/08/2026 | $6.75 | $6.57 (-2.67%) | $6.87 | $6.47 | 39.35 M | $2.81 B |
| 09/04/2026 | $6.68 | $6.74 (0.9%) | $6.79 | $6.61 | 20.67 M | $2.89 B |
| 09/03/2026 | $6.89 | $6.74 (-2.18%) | $6.95 | $6.69 | 23.51 M | $2.89 B |
| 09/02/2026 | $6.81 | $6.78 (-0.44%) | $7.07 | $6.72 | 23.95 M | $2.90 B |
| 09/01/2026 | $6.97 | $6.85 (-1.72%) | $7.00 | $6.76 | 26.45 M | $2.93 B |
| 08/31/2026 | $7.02 | $7.16 (1.99%) | $7.33 | $7.00 | 22.17 M | $3.07 B |
| 08/28/2026 | $7.17 | $7.11 (-0.84%) | $7.28 | $7.02 | 24.59 M | $3.04 B |
| 08/27/2026 | $7.14 | $7.22 (1.12%) | $7.39 | $7.06 | 28.28 M | $3.09 B |
| 08/26/2026 | $6.96 | $7.01 (0.72%) | $7.31 | $6.86 | 28.00 M | $3.00 B |
| 08/25/2026 | $7.04 | $7.05 (0.14%) | $7.10 | $6.94 | 16.34 M | $3.02 B |
| 08/24/2026 | $7.17 | $7.00 (-2.37%) | $7.24 | $6.99 | 17.23 M | $3.00 B |
| 08/21/2026 | $7.03 | $7.32 (4.13%) | $7.40 | $7.03 | 29.11 M | $3.13 B |
| 08/20/2026 | $7.13 | $6.97 (-2.24%) | $7.16 | $6.88 | 21.94 M | $2.98 B |
| 08/19/2026 | $6.96 | $7.16 (2.87%) | $7.24 | $6.85 | 36.26 M | $3.07 B |
| 08/18/2026 | $6.87 | $6.99 (1.75%) | $7.17 | $6.85 | 22.79 M | $2.99 B |
| 08/17/2026 | $7.34 | $7.04 (-4.09%) | $7.35 | $6.92 | 29.96 M | $3.01 B |
| 08/14/2026 | $7.45 | $7.43 (-0.27%) | $7.62 | $7.36 | 21.29 M | $3.18 B |
| 08/13/2026 | $7.32 | $7.48 (2.19%) | $7.48 | $7.24 | 20.47 M | $3.20 B |
| 08/12/2026 | $7.54 | $7.40 (-1.86%) | $7.57 | $7.29 | 18.21 M | $3.17 B |
| 08/11/2026 | $7.42 | $7.41 (-0.13%) | $7.52 | $7.30 | 22.83 M | $3.17 B |
| 08/10/2026 | $7.80 | $7.46 (-4.36%) | $7.94 | $7.40 | 35.80 M | $3.19 B |
| 08/07/2026 | $7.20 | $8.02 (11.39%) | $8.13 | $7.09 | 65.23 M | $3.43 B |
| 08/06/2026 | $8.05 | $7.08 (-12.05%) | $8.19 | $7.00 | 89.57 M | $3.03 B |
| 08/05/2026 | $6.51 | $6.43 (-1.23%) | $6.59 | $6.37 | 36.69 M | $2.75 B |
| 08/04/2026 | $6.18 | $6.51 (5.34%) | $6.53 | $6.16 | 22.89 M | $2.79 B |
| 08/03/2026 | $6.21 | $6.10 (-1.77%) | $6.25 | $6.06 | 24.61 M | $2.61 B |
| 07/31/2026 | $6.16 | $6.13 (-0.49%) | $6.34 | $6.01 | 35.46 M | $2.07 B |
| 07/30/2026 | $5.76 | $6.14 (6.6%) | $6.19 | $5.70 | 26.69 M | $2.08 B |
| 07/29/2026 | $6.19 | $5.70 (-7.92%) | $6.26 | $5.65 | 46.57 M | $1.93 B |
| 07/28/2026 | $6.29 | $6.24 (-0.79%) | $6.51 | $6.02 | 41.37 M | $2.11 B |
| 07/27/2026 | $6.48 | $6.41 (-1.08%) | $6.73 | $6.33 | 42.85 M | $2.17 B |
| 07/24/2026 | $6.33 | $6.16 (-2.69%) | $6.37 | $6.06 | 32.11 M | $2.08 B |
| 07/23/2026 | $6.42 | $6.22 (-3.12%) | $6.50 | $6.19 | 49.78 M | $2.11 B |
| 07/22/2026 | $6.50 | $6.46 (-0.62%) | $6.59 | $6.35 | 36.89 M | $2.19 B |
| 07/21/2026 | $6.33 | $6.56 (3.63%) | $6.60 | $6.32 | 38.37 M | $2.22 B |
| 07/20/2026 | $6.28 | $6.31 (0.48%) | $6.43 | $6.09 | 41.18 M | $2.14 B |
| 07/17/2026 | $6.11 | $6.27 (2.62%) | $6.43 | $5.98 | 44.43 M | $2.12 B |
| 07/16/2026 | $6.41 | $6.31 (-1.56%) | $6.45 | $6.24 | 34.07 M | $2.14 B |
| 07/15/2026 | $6.74 | $6.50 (-3.56%) | $6.83 | $6.41 | 29.84 M | $2.20 B |
| 07/14/2026 | $6.41 | $6.69 (4.37%) | $6.85 | $6.35 | 32.58 M | $2.26 B |
| 07/13/2026 | $6.61 | $6.49 (-1.82%) | $6.71 | $6.39 | 29.99 M | $2.20 B |
| 07/10/2026 | $6.86 | $6.64 (-3.21%) | $6.88 | $6.47 | 23.76 M | $2.25 B |
| 07/09/2026 | $6.68 | $6.68 (0%) | $6.71 | $6.37 | 31.08 M | $2.26 B |
| 07/08/2026 | $6.50 | $6.80 (4.62%) | $6.82 | $6.48 | 27.39 M | $2.30 B |
| 07/07/2026 | $6.86 | $6.64 (-3.21%) | $6.98 | $6.55 | 34.46 M | $2.25 B |
| 07/06/2026 | $6.58 | $6.96 (5.78%) | $7.09 | $6.55 | 28.31 M | $2.36 B |
| 07/02/2026 | $6.72 | $6.55 (-2.53%) | $6.92 | $6.52 | 18.38 M | $2.22 B |
| 07/01/2026 | $6.50 | $6.68 (2.77%) | $7.01 | $6.50 | 27.55 M | $2.26 B |
| 06/30/2026 | $6.37 | $6.47 (1.57%) | $6.55 | $6.31 | 19.16 M | $2.19 B |
| 06/29/2026 | $6.54 | $6.40 (-2.14%) | $6.62 | $6.15 | 24.73 M | $2.17 B |
| 06/26/2026 | $6.08 | $6.41 (5.43%) | $6.55 | $6.06 | 31.91 M | $2.17 B |
| 06/25/2026 | $6.41 | $6.21 (-3.12%) | $6.43 | $6.08 | 30.31 M | $2.10 B |
| 06/24/2026 | $6.40 | $6.34 (-0.94%) | $6.44 | $6.22 | 28.54 M | $2.15 B |
| 06/23/2026 | $6.75 | $6.44 (-4.59%) | $6.94 | $6.44 | 20.73 M | $2.18 B |
| 06/22/2026 | $6.99 | $6.88 (-1.57%) | $7.22 | $6.86 | 23.84 M | $2.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
