5 DAY PERFORMANCE
-14.02%
1 MONTH PERFORMANCE
+22.69%
3 MONTH PERFORMANCE
-3.97%
6 MONTH PERFORMANCE
-42.23%
YEAR-TO-DATE PERFORMANCE
-17.55%
1 YEAR PERFORMANCE
-10.07%
SoundHound AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.15 | $9.31 (1.73%) | $9.33 | $8.94 | 16.25 M | $3.82 B |
| 05/05/2026 | $9.58 | $9.14 (-4.59%) | $9.59 | $8.91 | 31.29 M | $3.82 B |
| 05/04/2026 | $9.54 | $9.47 (-0.73%) | $10.05 | $9.32 | 52.22 M | $3.95 B |
| 05/01/2026 | $8.10 | $9.56 (18.02%) | $9.60 | $8.06 | 68.47 M | $3.99 B |
| 04/30/2026 | $7.76 | $7.96 (2.58%) | $8.00 | $7.65 | 20.26 M | $3.32 B |
| 04/29/2026 | $8.00 | $7.71 (-3.63%) | $8.01 | $7.58 | 23.31 M | $3.22 B |
| 04/28/2026 | $8.11 | $8.06 (-0.62%) | $8.22 | $7.90 | 19.55 M | $3.37 B |
| 04/27/2026 | $8.10 | $8.16 (0.74%) | $8.19 | $7.94 | 21.92 M | $3.41 B |
| 04/24/2026 | $8.00 | $8.19 (2.37%) | $8.39 | $7.77 | 29.00 M | $3.42 B |
| 04/23/2026 | $8.10 | $7.82 (-3.46%) | $8.21 | $7.68 | 29.72 M | $3.27 B |
| 04/22/2026 | $8.08 | $8.22 (1.73%) | $8.43 | $7.92 | 35.11 M | $3.43 B |
| 04/21/2026 | $8.85 | $7.85 (-11.3%) | $8.94 | $7.79 | 55.77 M | $3.28 B |
| 04/20/2026 | $7.91 | $8.32 (5.18%) | $8.35 | $7.85 | 25.48 M | $3.47 B |
| 04/17/2026 | $8.04 | $8.08 (0.5%) | $8.18 | $7.84 | 30.77 M | $3.37 B |
| 04/16/2026 | $8.14 | $7.70 (-5.41%) | $8.18 | $7.68 | 43.49 M | $3.22 B |
| 04/15/2026 | $7.20 | $7.85 (9.03%) | $7.94 | $7.18 | 42.08 M | $3.28 B |
| 04/14/2026 | $7.07 | $6.97 (-1.41%) | $7.14 | $6.92 | 20.86 M | $2.91 B |
| 04/13/2026 | $6.30 | $6.84 (8.57%) | $6.87 | $6.22 | 17.62 M | $2.86 B |
| 04/10/2026 | $6.58 | $6.43 (-2.28%) | $6.70 | $6.36 | 17.43 M | $2.69 B |
| 04/09/2026 | $6.70 | $6.55 (-2.24%) | $6.79 | $6.53 | 14.41 M | $2.74 B |
| 04/08/2026 | $7.38 | $6.79 (-7.99%) | $7.51 | $6.74 | 21.45 M | $2.84 B |
| 04/07/2026 | $6.55 | $6.70 (2.29%) | $6.71 | $6.32 | 17.41 M | $2.80 B |
| 04/06/2026 | $6.82 | $6.70 (-1.76%) | $7.00 | $6.66 | 14.25 M | $2.80 B |
| 04/02/2026 | $6.39 | $6.78 (6.1%) | $6.80 | $6.34 | 12.85 M | $2.83 B |
| 04/01/2026 | $7.08 | $6.68 (-5.65%) | $7.17 | $6.64 | 19.37 M | $2.79 B |
| 03/31/2026 | $6.23 | $6.87 (10.27%) | $6.94 | $6.14 | 26.48 M | $2.87 B |
| 03/30/2026 | $5.99 | $6.03 (0.67%) | $6.13 | $5.83 | 19.29 M | $2.52 B |
| 03/27/2026 | $5.96 | $5.90 (-1.01%) | $6.07 | $5.86 | 15.02 M | $2.46 B |
| 03/26/2026 | $6.35 | $6.06 (-4.57%) | $6.42 | $6.06 | 16.24 M | $2.53 B |
| 03/25/2026 | $6.55 | $6.48 (-1.07%) | $6.65 | $6.34 | 27.14 M | $2.71 B |
| 03/24/2026 | $6.70 | $6.36 (-5.07%) | $6.81 | $6.36 | 22.54 M | $2.66 B |
| 03/23/2026 | $6.73 | $6.89 (2.38%) | $6.94 | $6.61 | 23.32 M | $2.88 B |
| 03/20/2026 | $6.82 | $6.55 (-3.96%) | $6.92 | $6.47 | 30.00 M | $2.74 B |
| 03/19/2026 | $7.12 | $6.88 (-3.37%) | $7.13 | $6.65 | 36.33 M | $2.87 B |
| 03/18/2026 | $7.70 | $7.39 (-4.03%) | $7.78 | $7.37 | 20.85 M | $3.09 B |
| 03/17/2026 | $7.51 | $7.82 (4.13%) | $7.97 | $7.49 | 39.59 M | $3.27 B |
| 03/16/2026 | $7.53 | $7.54 (0.13%) | $7.70 | $7.34 | 44.72 M | $3.15 B |
| 03/13/2026 | $7.62 | $7.30 (-4.2%) | $7.81 | $7.15 | 29.57 M | $3.05 B |
| 03/12/2026 | $7.67 | $7.47 (-2.61%) | $7.76 | $7.43 | 19.55 M | $3.12 B |
| 03/11/2026 | $7.91 | $7.79 (-1.52%) | $8.07 | $7.74 | 26.35 M | $3.25 B |
| 03/10/2026 | $8.21 | $7.90 (-3.78%) | $8.34 | $7.88 | 25.38 M | $3.30 B |
| 03/09/2026 | $7.95 | $8.22 (3.4%) | $8.24 | $7.60 | 24.42 M | $3.43 B |
| 03/06/2026 | $8.00 | $8.07 (0.88%) | $8.49 | $8.00 | 26.71 M | $3.37 B |
| 03/05/2026 | $8.11 | $8.27 (1.97%) | $8.47 | $7.90 | 25.50 M | $3.45 B |
| 03/04/2026 | $8.58 | $8.16 (-4.9%) | $8.70 | $8.15 | 19.10 M | $3.41 B |
| 03/03/2026 | $8.23 | $8.51 (3.4%) | $8.63 | $8.16 | 20.89 M | $3.55 B |
| 03/02/2026 | $7.95 | $8.62 (8.43%) | $8.65 | $7.78 | 31.14 M | $3.60 B |
| 02/27/2026 | $9.03 | $8.60 (-4.76%) | $9.30 | $8.53 | 47.42 M | $3.59 B |
| 02/26/2026 | $8.64 | $8.98 (3.94%) | $9.10 | $8.56 | 43.98 M | $3.75 B |
| 02/25/2026 | $8.65 | $8.52 (-1.5%) | $8.84 | $8.49 | 30.96 M | $3.56 B |
| 02/24/2026 | $7.84 | $8.36 (6.63%) | $8.48 | $7.74 | 36.59 M | $3.49 B |
| 02/23/2026 | $7.64 | $7.83 (2.49%) | $7.94 | $7.48 | 28.69 M | $3.27 B |
| 02/20/2026 | $7.66 | $7.82 (2.09%) | $8.14 | $7.63 | 19.39 M | $3.27 B |
| 02/19/2026 | $7.41 | $7.83 (5.67%) | $7.85 | $7.32 | 13.71 M | $3.27 B |
| 02/18/2026 | $7.32 | $7.54 (3.01%) | $7.67 | $7.21 | 18.29 M | $3.15 B |
| 02/17/2026 | $7.33 | $7.32 (-0.14%) | $7.47 | $7.04 | 18.73 M | $3.06 B |
| 02/13/2026 | $7.68 | $7.46 (-2.86%) | $7.77 | $7.42 | 19.11 M | $3.12 B |
| 02/12/2026 | $7.87 | $7.46 (-5.21%) | $7.90 | $7.34 | 25.26 M | $3.12 B |
| 02/11/2026 | $8.36 | $7.96 (-4.78%) | $8.40 | $7.58 | 30.94 M | $3.32 B |
| 02/10/2026 | $8.83 | $8.25 (-6.57%) | $9.00 | $8.23 | 24.21 M | $3.45 B |
| 02/09/2026 | $8.41 | $8.81 (4.76%) | $8.94 | $8.33 | 24.49 M | $3.68 B |
| 02/06/2026 | $7.63 | $8.56 (12.19%) | $8.76 | $7.55 | 31.46 M | $3.57 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.
