5 DAY PERFORMANCE
+15.45%
1 MONTH PERFORMANCE
+0.61%
3 MONTH PERFORMANCE
+19.30%
6 MONTH PERFORMANCE
-25.27%
YEAR-TO-DATE PERFORMANCE
-17.55%
1 YEAR PERFORMANCE
-13.38%
SoundHound AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.99 | $6.88 (-1.57%) | $7.22 | $6.86 | 23.84 M | $2.33 B |
| 06/18/2026 | $7.03 | $7.12 (1.28%) | $7.15 | $6.86 | 23.43 M | $2.41 B |
| 06/17/2026 | $6.96 | $6.96 (0%) | $7.17 | $6.90 | 19.29 M | $2.36 B |
| 06/16/2026 | $7.21 | $7.03 (-2.5%) | $7.38 | $6.85 | 31.41 M | $2.38 B |
| 06/15/2026 | $7.33 | $7.33 (0%) | $7.76 | $7.28 | 33.23 M | $2.48 B |
| 06/12/2026 | $7.06 | $6.90 (-2.27%) | $7.15 | $6.84 | 26.05 M | $2.34 B |
| 06/11/2026 | $6.65 | $7.00 (5.26%) | $7.02 | $6.53 | 27.51 M | $2.37 B |
| 06/10/2026 | $6.82 | $6.75 (-1.03%) | $7.17 | $6.75 | 25.84 M | $2.28 B |
| 06/09/2026 | $7.52 | $7.02 (-6.65%) | $7.61 | $6.76 | 25.97 M | $2.38 B |
| 06/08/2026 | $7.50 | $7.49 (-0.13%) | $7.65 | $7.32 | 22.17 M | $2.54 B |
| 06/05/2026 | $7.90 | $7.39 (-6.46%) | $7.94 | $7.21 | 31.88 M | $2.50 B |
| 06/04/2026 | $8.08 | $8.01 (-0.87%) | $8.26 | $8.01 | 17.69 M | $2.71 B |
| 06/03/2026 | $8.65 | $8.08 (-6.59%) | $8.66 | $8.07 | 28.79 M | $2.73 B |
| 06/02/2026 | $8.98 | $8.82 (-1.78%) | $9.16 | $8.76 | 29.47 M | $2.99 B |
| 06/01/2026 | $9.03 | $9.25 (2.44%) | $9.52 | $8.82 | 34.03 M | $3.13 B |
| 05/29/2026 | $8.94 | $9.00 (0.67%) | $9.22 | $8.60 | 40.82 M | $3.05 B |
| 05/28/2026 | $8.02 | $8.56 (6.73%) | $8.78 | $7.95 | 28.43 M | $2.90 B |
| 05/27/2026 | $8.10 | $8.08 (-0.25%) | $8.25 | $7.93 | 17.84 M | $2.73 B |
| 05/26/2026 | $8.20 | $8.13 (-0.85%) | $8.44 | $8.12 | 23.23 M | $2.75 B |
| 05/22/2026 | $8.32 | $8.17 (-1.8%) | $8.84 | $8.09 | 32.95 M | $2.77 B |
| 05/21/2026 | $8.36 | $8.32 (-0.48%) | $8.38 | $8.17 | 23.23 M | $2.82 B |
| 05/20/2026 | $8.46 | $8.45 (-0.12%) | $8.60 | $8.32 | 19.38 M | $2.86 B |
| 05/19/2026 | $8.25 | $8.45 (2.42%) | $8.54 | $8.12 | 20.31 M | $2.86 B |
| 05/18/2026 | $8.29 | $8.35 (0.72%) | $8.41 | $8.05 | 18.48 M | $2.83 B |
| 05/15/2026 | $8.28 | $8.41 (1.57%) | $8.65 | $8.16 | 18.48 M | $2.85 B |
| 05/14/2026 | $8.45 | $8.52 (0.83%) | $8.55 | $8.18 | 18.85 M | $2.88 B |
| 05/13/2026 | $7.92 | $8.42 (6.31%) | $8.60 | $7.87 | 28.11 M | $2.85 B |
| 05/12/2026 | $8.31 | $8.06 (-3.01%) | $8.32 | $7.85 | 28.66 M | $2.73 B |
| 05/11/2026 | $8.72 | $8.45 (-3.1%) | $8.78 | $8.36 | 35.61 M | $2.86 B |
| 05/08/2026 | $8.69 | $8.88 (2.19%) | $8.92 | $8.35 | 49.27 M | $3.01 B |
| 05/07/2026 | $9.49 | $9.63 (1.48%) | $9.72 | $9.11 | 50.34 M | $3.26 B |
| 05/06/2026 | $9.16 | $9.37 (2.29%) | $9.40 | $8.94 | 29.64 M | $3.17 B |
| 05/05/2026 | $9.58 | $9.14 (-4.59%) | $9.59 | $8.91 | 31.29 M | $3.09 B |
| 05/04/2026 | $9.54 | $9.47 (-0.73%) | $10.05 | $9.32 | 52.22 M | $3.21 B |
| 05/01/2026 | $8.10 | $9.56 (18.02%) | $9.60 | $8.06 | 68.47 M | $3.24 B |
| 04/30/2026 | $7.76 | $7.96 (2.58%) | $8.00 | $7.65 | 20.26 M | $2.69 B |
| 04/29/2026 | $8.00 | $7.71 (-3.63%) | $8.01 | $7.58 | 23.31 M | $2.61 B |
| 04/28/2026 | $8.11 | $8.06 (-0.62%) | $8.22 | $7.90 | 19.55 M | $2.73 B |
| 04/27/2026 | $8.10 | $8.16 (0.74%) | $8.19 | $7.94 | 21.92 M | $2.76 B |
| 04/24/2026 | $8.00 | $8.19 (2.37%) | $8.39 | $7.77 | 29.00 M | $2.77 B |
| 04/23/2026 | $8.10 | $7.82 (-3.46%) | $8.21 | $7.68 | 29.72 M | $2.65 B |
| 04/22/2026 | $8.08 | $8.22 (1.73%) | $8.43 | $7.92 | 35.11 M | $2.78 B |
| 04/21/2026 | $8.85 | $7.85 (-11.3%) | $8.94 | $7.79 | 55.77 M | $2.66 B |
| 04/20/2026 | $7.91 | $8.32 (5.18%) | $8.35 | $7.85 | 25.48 M | $2.82 B |
| 04/17/2026 | $8.04 | $8.08 (0.5%) | $8.18 | $7.84 | 30.77 M | $2.73 B |
| 04/16/2026 | $8.14 | $7.70 (-5.41%) | $8.18 | $7.68 | 43.49 M | $2.61 B |
| 04/15/2026 | $7.20 | $7.85 (9.03%) | $7.94 | $7.18 | 42.08 M | $2.66 B |
| 04/14/2026 | $7.07 | $6.97 (-1.41%) | $7.14 | $6.92 | 20.86 M | $2.36 B |
| 04/13/2026 | $6.30 | $6.84 (8.57%) | $6.87 | $6.22 | 17.62 M | $2.32 B |
| 04/10/2026 | $6.58 | $6.43 (-2.28%) | $6.70 | $6.36 | 17.43 M | $2.18 B |
| 04/09/2026 | $6.70 | $6.55 (-2.24%) | $6.79 | $6.53 | 14.41 M | $2.22 B |
| 04/08/2026 | $7.38 | $6.79 (-7.99%) | $7.51 | $6.74 | 21.45 M | $2.30 B |
| 04/07/2026 | $6.55 | $6.70 (2.29%) | $6.71 | $6.32 | 17.41 M | $2.27 B |
| 04/06/2026 | $6.82 | $6.70 (-1.76%) | $7.00 | $6.66 | 14.25 M | $2.27 B |
| 04/02/2026 | $6.39 | $6.78 (6.1%) | $6.80 | $6.34 | 12.85 M | $2.29 B |
| 04/01/2026 | $7.08 | $6.68 (-5.65%) | $7.17 | $6.64 | 19.37 M | $2.26 B |
| 03/31/2026 | $6.23 | $6.87 (10.27%) | $6.94 | $6.14 | 26.48 M | $2.33 B |
| 03/30/2026 | $5.99 | $6.03 (0.67%) | $6.13 | $5.83 | 19.29 M | $2.04 B |
| 03/27/2026 | $5.96 | $5.90 (-1.01%) | $6.07 | $5.86 | 15.02 M | $2.00 B |
| 03/26/2026 | $6.35 | $6.06 (-4.57%) | $6.42 | $6.06 | 16.24 M | $2.05 B |
| 03/25/2026 | $6.55 | $6.48 (-1.07%) | $6.65 | $6.34 | 27.14 M | $2.19 B |
| 03/24/2026 | $6.70 | $6.36 (-5.07%) | $6.81 | $6.36 | 22.54 M | $2.15 B |
| 03/23/2026 | $6.73 | $6.89 (2.38%) | $6.94 | $6.61 | 23.32 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.
