5 DAY PERFORMANCE
+51.53%
1 MONTH PERFORMANCE
+26.24%
3 MONTH PERFORMANCE
+16.74%
6 MONTH PERFORMANCE
+76.56%
YEAR-TO-DATE PERFORMANCE
-10.03%
1 YEAR PERFORMANCE
+18.92%
SoundHound AI, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $13.00 | $12.66 (-2.65%) | $13.12 | $12.51 | 12.44 M | $5.11 B |
| 12/05/2025 | $12.68 | $12.76 (0.63%) | $12.95 | $12.50 | 18.29 M | $5.16 B |
| 12/04/2025 | $11.69 | $12.80 (9.5%) | $12.98 | $11.64 | 29.99 M | $5.18 B |
| 12/03/2025 | $11.13 | $11.78 (5.84%) | $11.80 | $10.96 | 20.47 M | $4.77 B |
| 12/02/2025 | $11.77 | $11.22 (-4.67%) | $12.10 | $11.21 | 22.02 M | $4.54 B |
| 12/01/2025 | $11.71 | $11.52 (-1.62%) | $12.02 | $11.44 | 22.76 M | $4.66 B |
| 11/28/2025 | $11.95 | $12.05 (0.84%) | $12.14 | $11.80 | 11.09 M | $4.88 B |
| 11/26/2025 | $12.10 | $11.82 (-2.31%) | $12.23 | $11.78 | 19.97 M | $4.78 B |
| 11/25/2025 | $11.76 | $11.94 (1.53%) | $12.16 | $11.36 | 19.14 M | $4.83 B |
| 11/24/2025 | $11.39 | $11.95 (4.92%) | $11.99 | $11.29 | 24.63 M | $4.84 B |
| 11/21/2025 | $11.22 | $11.22 (0%) | $11.47 | $10.35 | 51.74 M | $4.54 B |
| 11/20/2025 | $12.47 | $11.29 (-9.46%) | $13.19 | $11.25 | 53.63 M | $4.57 B |
| 11/19/2025 | $11.66 | $11.63 (-0.26%) | $12.01 | $11.38 | 26.40 M | $4.71 B |
| 11/18/2025 | $11.19 | $11.53 (3.04%) | $11.75 | $10.97 | 32.82 M | $4.67 B |
| 11/17/2025 | $11.96 | $11.43 (-4.43%) | $12.16 | $11.27 | 29.54 M | $4.63 B |
| 11/14/2025 | $11.70 | $12.17 (4.02%) | $12.49 | $11.55 | 28.16 M | $4.93 B |
| 11/13/2025 | $13.00 | $12.22 (-6%) | $13.01 | $11.87 | 43.41 M | $4.95 B |
| 11/12/2025 | $13.67 | $13.24 (-3.15%) | $13.87 | $13.21 | 28.07 M | $5.36 B |
| 11/11/2025 | $14.30 | $13.44 (-6.01%) | $14.30 | $13.30 | 31.27 M | $5.44 B |
| 11/10/2025 | $14.97 | $14.41 (-3.74%) | $14.98 | $14.14 | 36.66 M | $5.83 B |
| 11/07/2025 | $14.12 | $14.14 (0.14%) | $14.80 | $13.72 | 49.78 M | $5.72 B |
| 11/06/2025 | $15.51 | $14.23 (-8.25%) | $15.68 | $14.23 | 44.67 M | $5.69 B |
| 11/05/2025 | $15.56 | $15.72 (1.03%) | $15.72 | $15.01 | 28.14 M | $6.29 B |
| 11/04/2025 | $16.24 | $15.13 (-6.83%) | $16.56 | $15.03 | 48.17 M | $6.05 B |
| 11/03/2025 | $17.68 | $17.11 (-3.22%) | $17.85 | $16.42 | 36.08 M | $6.85 B |
| 10/31/2025 | $17.27 | $17.62 (2.03%) | $17.68 | $16.80 | 28.28 M | $7.05 B |
| 10/30/2025 | $17.69 | $16.87 (-4.64%) | $17.93 | $16.86 | 31.32 M | $6.75 B |
| 10/29/2025 | $17.84 | $18.15 (1.74%) | $18.36 | $17.35 | 30.30 M | $7.26 B |
| 10/28/2025 | $18.37 | $17.71 (-3.59%) | $18.76 | $17.55 | 31.27 M | $7.09 B |
| 10/27/2025 | $18.53 | $18.33 (-1.08%) | $19.09 | $18.16 | 24.92 M | $7.33 B |
| 10/24/2025 | $18.72 | $17.98 (-3.95%) | $18.98 | $17.91 | 28.60 M | $7.19 B |
| 10/23/2025 | $17.89 | $18.24 (1.96%) | $18.70 | $17.71 | 28.19 M | $7.30 B |
| 10/22/2025 | $17.93 | $17.76 (-0.95%) | $18.17 | $16.56 | 43.56 M | $7.11 B |
| 10/21/2025 | $18.95 | $18.23 (-3.8%) | $19.35 | $18.01 | 43.44 M | $7.29 B |
| 10/20/2025 | $19.68 | $19.06 (-3.15%) | $20.17 | $18.88 | 33.85 M | $7.63 B |
| 10/17/2025 | $19.95 | $19.02 (-4.66%) | $20.40 | $18.53 | 47.52 M | $7.61 B |
| 10/16/2025 | $21.69 | $20.76 (-4.29%) | $22.17 | $20.22 | 42.60 M | $8.31 B |
| 10/15/2025 | $21.65 | $21.40 (-1.15%) | $21.88 | $20.21 | 54.91 M | $8.56 B |
| 10/14/2025 | $18.57 | $20.86 (12.33%) | $21.53 | $18.52 | 77.11 M | $8.35 B |
| 10/13/2025 | $17.92 | $19.14 (6.81%) | $19.39 | $17.79 | 56.56 M | $7.66 B |
| 10/10/2025 | $18.74 | $17.36 (-7.36%) | $19.20 | $17.32 | 57.34 M | $6.95 B |
| 10/09/2025 | $19.04 | $18.58 (-2.42%) | $19.21 | $18.43 | 44.91 M | $7.43 B |
| 10/08/2025 | $18.42 | $18.88 (2.5%) | $20.08 | $18.29 | 100.25 M | $7.55 B |
| 10/07/2025 | $18.62 | $18.20 (-2.26%) | $18.80 | $17.30 | 47.53 M | $7.28 B |
| 10/06/2025 | $18.18 | $18.25 (0.39%) | $18.90 | $17.84 | 51.64 M | $7.30 B |
| 10/03/2025 | $18.09 | $17.85 (-1.33%) | $19.10 | $17.29 | 75.00 M | $7.14 B |
| 10/02/2025 | $16.55 | $17.84 (7.79%) | $18.39 | $16.45 | 86.70 M | $7.14 B |
| 10/01/2025 | $16.07 | $16.15 (0.5%) | $16.49 | $15.70 | 60.33 M | $6.46 B |
| 09/30/2025 | $15.58 | $16.08 (3.21%) | $16.14 | $15.30 | 57.89 M | $6.43 B |
| 09/29/2025 | $16.11 | $15.68 (-2.67%) | $16.27 | $15.51 | 49.71 M | $6.27 B |
| 09/26/2025 | $16.45 | $15.94 (-3.1%) | $16.87 | $15.68 | 44.43 M | $6.38 B |
| 09/25/2025 | $16.84 | $16.35 (-2.91%) | $17.30 | $15.82 | 71.74 M | $6.54 B |
| 09/24/2025 | $18.02 | $17.78 (-1.33%) | $18.30 | $17.40 | 63.48 M | $7.11 B |
| 09/23/2025 | $17.77 | $18.05 (1.58%) | $19.33 | $17.22 | 120.30 M | $7.22 B |
| 09/22/2025 | $16.00 | $17.31 (8.19%) | $17.65 | $15.55 | 90.20 M | $6.93 B |
| 09/19/2025 | $15.66 | $16.25 (3.77%) | $16.62 | $15.61 | 91.71 M | $6.50 B |
| 09/18/2025 | $15.60 | $15.63 (0.19%) | $16.25 | $14.77 | 84.56 M | $6.25 B |
| 09/17/2025 | $14.69 | $15.12 (2.93%) | $15.51 | $14.31 | 83.35 M | $6.05 B |
| 09/16/2025 | $14.34 | $14.69 (2.44%) | $14.72 | $13.74 | 66.62 M | $5.88 B |
| 09/15/2025 | $14.36 | $14.19 (-1.18%) | $15.21 | $14.04 | 74.52 M | $5.68 B |
| 09/12/2025 | $14.39 | $14.12 (-1.88%) | $14.68 | $14.11 | 46.68 M | $5.65 B |
| 09/11/2025 | $14.05 | $14.58 (3.77%) | $14.89 | $13.92 | 61.72 M | $5.83 B |
| 09/10/2025 | $15.09 | $14.05 (-6.89%) | $15.19 | $13.91 | 74.70 M | $5.62 B |
| 09/09/2025 | $15.03 | $14.85 (-1.2%) | $15.26 | $14.64 | 67.71 M | $5.94 B |
| 09/08/2025 | $14.48 | $15.29 (5.59%) | $15.53 | $14.02 | 112.65 M | $6.12 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.
