5 DAY PERFORMANCE
+34.09%
1 MONTH PERFORMANCE
+23.80%
3 MONTH PERFORMANCE
-14.64%
6 MONTH PERFORMANCE
-3.97%
YEAR-TO-DATE PERFORMANCE
-17.55%
1 YEAR PERFORMANCE
-23.32%
SoundHound AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
