5 DAY PERFORMANCE
+94.79%
1 MONTH PERFORMANCE
+39.80%
3 MONTH PERFORMANCE
+27.84%
6 MONTH PERFORMANCE
-10.07%
YEAR-TO-DATE PERFORMANCE
-17.55%
1 YEAR PERFORMANCE
-47.71%
SoundHound AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.30 | $4.08 (-5.23%) | $4.30 | $3.88 | 16.34 M | |
| 11/04/2026 | $4.17 | $4.32 (3.6%) | $4.43 | $4.15 | 20.23 M | $1.85 B |
| 11/03/2026 | $4.12 | $4.12 (0%) | $4.19 | $4.08 | 13.42 M | $1.76 B |
| 11/02/2026 | $4.28 | $4.09 (-4.44%) | $4.42 | $4.09 | 17.25 M | $1.75 B |
| 10/30/2026 | $4.22 | $4.22 (0%) | $4.24 | $4.04 | 16.18 M | $1.81 B |
| 10/29/2026 | $4.36 | $4.36 (0%) | $4.48 | $4.29 | 10.98 M | $1.87 B |
| 10/28/2026 | $4.37 | $4.44 (1.6%) | $4.46 | $4.26 | 12.96 M | $1.90 B |
| 10/27/2026 | $4.29 | $4.37 (1.86%) | $4.50 | $4.28 | 18.07 M | $1.87 B |
| 10/26/2026 | $4.38 | $4.24 (-3.2%) | $4.41 | $4.20 | 13.72 M | $1.82 B |
| 10/23/2026 | $4.46 | $4.43 (-0.67%) | $4.50 | $4.35 | 10.72 M | $1.90 B |
| 10/22/2026 | $4.50 | $4.50 (0%) | $4.67 | $4.44 | 11.04 M | $1.93 B |
| 10/21/2026 | $4.80 | $4.61 (-3.96%) | $4.82 | $4.55 | 11.37 M | $1.97 B |
| 10/20/2026 | $4.62 | $4.70 (1.73%) | $4.80 | $4.60 | 10.78 M | $2.01 B |
| 10/19/2026 | $4.81 | $4.65 (-3.33%) | $4.82 | $4.60 | 12.24 M | $1.99 B |
| 10/16/2026 | $4.88 | $4.72 (-3.28%) | $4.93 | $4.65 | 17.97 M | $2.02 B |
| 10/15/2026 | $4.42 | $4.89 (10.63%) | $4.90 | $4.39 | 18.06 M | $2.09 B |
| 10/14/2026 | $4.75 | $4.53 (-4.63%) | $4.78 | $4.53 | 19.76 M | $1.94 B |
| 10/13/2026 | $4.89 | $4.88 (-0.2%) | $5.00 | $4.85 | 16.71 M | $2.09 B |
| 10/12/2026 | $5.34 | $4.97 (-6.93%) | $5.35 | $4.96 | 20.48 M | $2.13 B |
| 10/09/2026 | $5.62 | $5.39 (-4.09%) | $5.62 | $5.36 | 11.97 M | $2.31 B |
| 10/08/2026 | $5.57 | $5.52 (-0.9%) | $5.60 | $5.45 | 16.96 M | $2.36 B |
| 10/07/2026 | $5.64 | $5.63 (-0.18%) | $5.71 | $5.60 | 14.78 M | $2.41 B |
| 10/06/2026 | $5.97 | $5.72 (-4.19%) | $5.98 | $5.71 | 18.25 M | $2.45 B |
| 10/05/2026 | $5.85 | $5.88 (0.51%) | $5.97 | $5.79 | 14.00 M | $2.52 B |
| 10/02/2026 | $6.21 | $5.84 (-5.96%) | $6.21 | $5.78 | 23.68 M | $2.50 B |
| 10/01/2026 | $6.05 | $6.05 (0%) | $6.18 | $5.98 | 13.77 M | $2.59 B |
| 09/30/2026 | $5.92 | $6.02 (1.69%) | $6.15 | $5.90 | 17.35 M | $2.58 B |
| 09/29/2026 | $5.90 | $5.84 (-1.02%) | $6.01 | $5.81 | 14.91 M | $2.50 B |
| 09/28/2026 | $5.94 | $5.83 (-1.85%) | $6.03 | $5.83 | 15.06 M | $2.50 B |
| 09/25/2026 | $6.12 | $6.05 (-1.14%) | $6.17 | $6.02 | 11.87 M | $2.59 B |
| 09/24/2026 | $5.99 | $6.10 (1.84%) | $6.12 | $5.88 | 12.37 M | $2.61 B |
| 09/23/2026 | $6.13 | $6.01 (-1.96%) | $6.16 | $6.00 | 11.27 M | $2.57 B |
| 09/22/2026 | $6.19 | $6.12 (-1.13%) | $6.22 | $6.09 | 15.34 M | $2.62 B |
| 09/21/2026 | $6.09 | $6.17 (1.31%) | $6.22 | $6.02 | 17.84 M | $2.64 B |
| 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 |
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.
