5 DAY PERFORMANCE
+104.21%
1 MONTH PERFORMANCE
+42.38%
3 MONTH PERFORMANCE
+45.50%
6 MONTH PERFORMANCE
+308.42%
YEAR-TO-DATE PERFORMANCE
+0.25%
1 YEAR PERFORMANCE
+187.01%
SoundHound AI, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.03 | $9.13 (1.16%) | $9.58 | $8.92 | 35.29 M | $3.20 B |
| 03/11/2025 | $8.51 | $8.54 (0.35%) | $8.95 | $8.20 | 28.36 M | $2.89 B |
| 03/10/2025 | $9.29 | $8.57 (-7.75%) | $9.48 | $8.23 | 35.75 M | $2.90 B |
| 03/07/2025 | $9.48 | $9.74 (2.74%) | $9.89 | $9.03 | 30.46 M | $3.30 B |
| 03/06/2025 | $9.69 | $9.55 (-1.44%) | $10.15 | $9.24 | 27.06 M | $3.44 B |
| 03/05/2025 | $9.80 | $10.15 (3.57%) | $10.29 | $9.35 | 29.32 M | $3.66 B |
| 03/04/2025 | $8.98 | $9.72 (8.24%) | $10.24 | $8.91 | 57.59 M | $3.50 B |
| 03/03/2025 | $11.27 | $10.32 (-8.43%) | $11.66 | $10.12 | 59.43 M | $3.72 B |
| 02/28/2025 | $9.35 | $10.82 (15.72%) | $10.95 | $8.96 | 89.48 M | $3.90 B |
| 02/27/2025 | $10.00 | $9.21 (-7.9%) | $10.16 | $9.10 | 58.45 M | $3.32 B |
| 02/26/2025 | $9.42 | $9.57 (1.59%) | $10.04 | $9.31 | 33.30 M | $3.45 B |
| 02/25/2025 | $9.28 | $8.90 (-4.09%) | $9.33 | $8.49 | 35.44 M | $3.21 B |
| 02/24/2025 | $10.03 | $9.43 (-5.98%) | $10.05 | $9.08 | 46.58 M | $3.40 B |
| 02/21/2025 | $11.05 | $10.31 (-6.7%) | $11.40 | $10.24 | 34.71 M | $3.72 B |
| 02/20/2025 | $11.11 | $10.91 (-1.8%) | $11.44 | $10.47 | 37.29 M | $3.93 B |
| 02/19/2025 | $11.50 | $11.07 (-3.74%) | $11.92 | $10.96 | 47.50 M | $3.99 B |
| 02/18/2025 | $10.60 | $11.44 (7.92%) | $11.90 | $10.50 | 69.92 M | $4.12 B |
| 02/14/2025 | $11.14 | $10.97 (-1.53%) | $11.90 | $10.40 | 177.29 M | $3.95 B |
| 02/13/2025 | $14.38 | $15.25 (6.05%) | $15.43 | $13.99 | 38.41 M | $5.50 B |
| 02/12/2025 | $13.63 | $13.97 (2.49%) | $14.30 | $13.36 | 24.86 M | $5.03 B |
| 02/11/2025 | $15.04 | $13.81 (-8.18%) | $15.23 | $13.79 | 32.66 M | $4.98 B |
| 02/10/2025 | $15.72 | $15.33 (-2.48%) | $15.97 | $14.85 | 35.58 M | $5.52 B |
| 02/07/2025 | $15.80 | $15.60 (-1.27%) | $16.30 | $15.51 | 38.25 M | $5.62 B |
| 02/06/2025 | $16.16 | $15.78 (-2.35%) | $16.59 | $15.29 | 51.95 M | $5.69 B |
| 02/05/2025 | $16.10 | $15.81 (-1.8%) | $16.38 | $15.46 | 41.03 M | $5.70 B |
| 02/04/2025 | $14.85 | $15.71 (5.79%) | $16.02 | $14.63 | 52.81 M | $5.66 B |
| 02/03/2025 | $13.07 | $14.24 (8.95%) | $14.76 | $13.05 | 34.25 M | $5.13 B |
| 01/31/2025 | $14.35 | $14.15 (-1.39%) | $15.23 | $13.94 | 41.39 M | $5.10 B |
| 01/30/2025 | $14.40 | $14.00 (-2.78%) | $14.68 | $13.77 | 25.77 M | $5.05 B |
| 01/29/2025 | $14.10 | $13.99 (-0.78%) | $14.36 | $13.51 | 28.81 M | $5.04 B |
| 01/28/2025 | $13.62 | $14.23 (4.48%) | $14.37 | $12.71 | 51.29 M | $5.13 B |
| 01/27/2025 | $14.15 | $14.07 (-0.57%) | $15.37 | $13.80 | 46.20 M | $5.07 B |
| 01/24/2025 | $16.75 | $15.84 (-5.43%) | $17.65 | $15.83 | 65.38 M | $5.71 B |
| 01/23/2025 | $16.05 | $16.40 (2.18%) | $17.09 | $15.71 | 53.38 M | $5.91 B |
| 01/22/2025 | $16.33 | $16.38 (0.31%) | $16.67 | $15.81 | 64.90 M | $5.90 B |
| 01/21/2025 | $13.85 | $16.52 (19.28%) | $16.55 | $13.40 | 91.62 M | $5.95 B |
| 01/17/2025 | $14.36 | $13.64 (-5.01%) | $15.35 | $13.61 | 64.83 M | $4.92 B |
| 01/16/2025 | $14.15 | $13.97 (-1.27%) | $14.86 | $13.37 | 63.92 M | $5.03 B |
| 01/15/2025 | $13.41 | $13.89 (3.58%) | $14.70 | $13.36 | 74.03 M | $5.01 B |
| 01/14/2025 | $13.56 | $12.79 (-5.68%) | $14.41 | $12.41 | 66.06 M | $4.61 B |
| 01/13/2025 | $13.45 | $12.82 (-4.68%) | $13.65 | $12.70 | 50.79 M | $4.62 B |
| 01/10/2025 | $14.44 | $14.09 (-2.42%) | $14.59 | $13.30 | 56.97 M | $5.08 B |
| 01/08/2025 | $16.58 | $15.02 (-9.41%) | $17.10 | $14.54 | 87.09 M | $5.41 B |
| 01/07/2025 | $20.15 | $17.98 (-10.77%) | $20.46 | $17.50 | 73.85 M | $6.48 B |
| 01/06/2025 | $20.79 | $19.89 (-4.33%) | $22.85 | $19.55 | 80.97 M | $7.17 B |
| 01/03/2025 | $19.74 | $20.62 (4.46%) | $22.26 | $19.43 | 77.51 M | $7.43 B |
| 01/02/2025 | $20.48 | $20.16 (-1.56%) | $20.50 | $19.01 | 62.06 M | $7.27 B |
| 12/31/2024 | $22.56 | $19.84 (-12.06%) | $22.68 | $19.31 | 67.67 M | $7.15 B |
| 12/30/2024 | $23.00 | $22.68 (-1.39%) | $23.50 | $20.96 | 60.25 M | $8.17 B |
| 12/27/2024 | $24.03 | $23.95 (-0.33%) | $24.81 | $22.74 | 75.70 M | $8.63 B |
| 12/26/2024 | $20.19 | $24.23 (20.01%) | $24.98 | $19.63 | 129.45 M | $8.73 B |
| 12/24/2024 | $20.49 | $20.24 (-1.22%) | $21.30 | $18.85 | 54.49 M | $7.29 B |
| 12/23/2024 | $22.70 | $20.43 (-10%) | $22.85 | $19.66 | 83.20 M | $7.36 B |
| 12/20/2024 | $18.20 | $21.76 (19.56%) | $21.87 | $17.12 | 115.42 M | $7.84 B |
| 12/19/2024 | $22.43 | $18.86 (-15.92%) | $23.80 | $17.85 | 139.39 M | $6.80 B |
| 12/18/2024 | $18.98 | $20.85 (9.85%) | $24.08 | $18.95 | 157.85 M | $7.51 B |
| 12/17/2024 | $19.49 | $19.39 (-0.51%) | $19.85 | $17.66 | 97.83 M | $6.99 B |
| 12/16/2024 | $17.65 | $19.69 (11.56%) | $19.97 | $16.56 | 176.99 M | $7.10 B |
| 12/13/2024 | $13.79 | $16.91 (22.63%) | $17.29 | $13.63 | 159.56 M | $6.09 B |
| 12/12/2024 | $13.07 | $13.67 (4.59%) | $14.30 | $13.02 | 50.33 M | $4.93 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.
