5 DAY PERFORMANCE
+152.33%
1 MONTH PERFORMANCE
+55.00%
3 MONTH PERFORMANCE
+73.88%
6 MONTH PERFORMANCE
+468.06%
YEAR-TO-DATE PERFORMANCE
-6.14%
1 YEAR PERFORMANCE
+250.00%
SoundHound AI, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.11 | $3.60 (-12.41%) | $4.15 | $3.54 | 93,090 | $3.20 B |
| 03/11/2025 | $3.50 | $3.50 (0%) | $3.96 | $3.38 | 96,244 | $2.89 B |
| 03/10/2025 | $4.07 | $3.46 (-14.99%) | $4.15 | $3.34 | 127,421 | $2.90 B |
| 03/07/2025 | $4.68 | $4.30 (-8.12%) | $4.68 | $3.99 | 55,071 | $3.30 B |
| 03/06/2025 | $4.75 | $4.37 (-8%) | $4.75 | $4.25 | 28,398 | $3.44 B |
| 03/05/2025 | $4.57 | $4.73 (3.5%) | $4.86 | $4.57 | 47,336 | $3.66 B |
| 03/04/2025 | $4.54 | $4.49 (-1.1%) | $4.80 | $4.28 | 113,387 | $3.50 B |
| 03/03/2025 | $5.55 | $4.88 (-12.07%) | $5.69 | $4.67 | 154,069 | $3.72 B |
| 02/28/2025 | $4.60 | $5.09 (10.65%) | $5.42 | $4.23 | 134,390 | $3.90 B |
| 02/27/2025 | $5.28 | $4.70 (-10.98%) | $5.28 | $4.57 | 82,946 | $3.32 B |
| 02/26/2025 | $4.39 | $4.80 (9.34%) | $4.92 | $4.25 | 87,286 | $3.45 B |
| 02/25/2025 | $4.32 | $4.42 (2.31%) | $4.61 | $4.03 | 89,203 | $3.21 B |
| 02/24/2025 | $5.18 | $4.50 (-13.13%) | $5.23 | $4.35 | 82,083 | $3.40 B |
| 02/21/2025 | $5.04 | $4.87 (-3.37%) | $5.33 | $4.50 | 88,024 | $3.72 B |
| 02/20/2025 | $5.47 | $5.22 (-4.57%) | $5.47 | $5.03 | 63,037 | $3.93 B |
| 02/19/2025 | $5.84 | $5.33 (-8.73%) | $5.85 | $5.26 | 82,891 | $3.99 B |
| 02/18/2025 | $5.15 | $5.42 (5.24%) | $5.55 | $5.15 | 136,981 | $4.12 B |
| 02/14/2025 | $5.97 | $5.15 (-13.74%) | $6.16 | $4.82 | 464,477 | $3.95 B |
| 02/13/2025 | $7.04 | $7.70 (9.38%) | $7.75 | $7.03 | 85,066 | $5.50 B |
| 02/12/2025 | $6.59 | $7.00 (6.22%) | $7.15 | $6.59 | 45,975 | $5.03 B |
| 02/11/2025 | $7.38 | $7.00 (-5.15%) | $7.55 | $6.95 | 60,574 | $4.98 B |
| 02/10/2025 | $7.89 | $7.54 (-4.44%) | $7.97 | $7.13 | 73,185 | $5.52 B |
| 02/07/2025 | $8.42 | $7.97 (-5.34%) | $8.42 | $7.63 | 63,856 | $5.62 B |
| 02/06/2025 | $8.55 | $8.29 (-3.04%) | $8.80 | $7.96 | 60,394 | $5.69 B |
| 02/05/2025 | $8.00 | $8.46 (5.75%) | $8.60 | $7.97 | 78,309 | $5.70 B |
| 02/04/2025 | $7.50 | $7.86 (4.8%) | $8.00 | $7.45 | 71,702 | $5.66 B |
| 02/03/2025 | $6.55 | $7.23 (10.38%) | $7.36 | $6.30 | 75,213 | $5.13 B |
| 01/31/2025 | $7.21 | $7.00 (-2.91%) | $7.89 | $6.52 | 95,451 | $5.10 B |
| 01/30/2025 | $7.15 | $6.96 (-2.66%) | $7.58 | $6.96 | 50,874 | $5.05 B |
| 01/29/2025 | $7.34 | $7.17 (-2.32%) | $7.70 | $7.06 | 43,025 | $5.04 B |
| 01/28/2025 | $7.70 | $7.79 (1.17%) | $7.88 | $6.24 | 137,370 | $5.13 B |
| 01/27/2025 | $8.80 | $7.80 (-11.36%) | $8.90 | $7.64 | 147,583 | $5.07 B |
| 01/24/2025 | $9.19 | $9.59 (4.35%) | $10.23 | $9.19 | 141,731 | $5.71 B |
| 01/23/2025 | $10.00 | $9.57 (-4.3%) | $10.23 | $9.20 | 123,927 | $5.91 B |
| 01/22/2025 | $10.12 | $10.12 (0%) | $10.30 | $9.41 | 148,433 | $5.90 B |
| 01/21/2025 | $8.70 | $10.00 (14.94%) | $10.11 | $8.70 | 168,411 | $5.95 B |
| 01/17/2025 | $10.36 | $9.00 (-13.13%) | $10.95 | $8.81 | 214,250 | $4.92 B |
| 01/16/2025 | $9.43 | $9.73 (3.18%) | $10.75 | $8.75 | 196,190 | $5.03 B |
| 01/15/2025 | $7.72 | $8.40 (8.81%) | $8.49 | $7.38 | 259,284 | $5.01 B |
| 01/14/2025 | $7.19 | $6.87 (-4.45%) | $7.48 | $6.10 | 216,872 | $4.61 B |
| 01/13/2025 | $6.45 | $6.00 (-6.98%) | $7.02 | $5.83 | 172,038 | $4.62 B |
| 01/10/2025 | $7.32 | $7.46 (1.91%) | $7.50 | $6.69 | 156,464 | $5.08 B |
| 01/08/2025 | $8.58 | $7.15 (-16.67%) | $8.58 | $6.70 | 289,701 | $5.41 B |
| 01/07/2025 | $10.51 | $9.05 (-13.89%) | $10.82 | $8.81 | 315,741 | $6.48 B |
| 01/06/2025 | $11.12 | $10.85 (-2.43%) | $12.45 | $10.52 | 292,712 | $7.17 B |
| 01/03/2025 | $12.09 | $11.52 (-4.71%) | $13.38 | $11.24 | 278,953 | $7.43 B |
| 01/02/2025 | $12.71 | $11.99 (-5.66%) | $12.97 | $11.25 | 148,116 | $7.27 B |
| 12/31/2024 | $14.97 | $11.56 (-22.78%) | $14.97 | $11.36 | 226,539 | $7.15 B |
| 12/30/2024 | $14.50 | $13.90 (-4.14%) | $14.50 | $13.00 | 132,300 | $8.17 B |
| 12/27/2024 | $15.79 | $14.50 (-8.17%) | $15.79 | $13.25 | 333,563 | $8.63 B |
| 12/26/2024 | $11.97 | $15.48 (29.32%) | $16.12 | $11.63 | 483,977 | $8.73 B |
| 12/24/2024 | $12.52 | $11.28 (-9.9%) | $13.50 | $10.12 | 354,291 | $7.29 B |
| 12/23/2024 | $15.69 | $12.91 (-17.72%) | $16.20 | $12.51 | 362,830 | $7.36 B |
| 12/20/2024 | $15.10 | $15.75 (4.3%) | $17.85 | $13.80 | 502,382 | $7.84 B |
| 12/19/2024 | $19.23 | $16.92 (-12.01%) | $21.50 | $13.75 | 1.11 M | $6.80 B |
| 12/18/2024 | $12.68 | $15.05 (18.69%) | $16.23 | $12.49 | 1.10 M | $7.51 B |
| 12/17/2024 | $10.36 | $10.95 (5.69%) | $11.50 | $9.70 | 499,905 | $6.99 B |
| 12/16/2024 | $8.89 | $10.10 (13.61%) | $10.10 | $8.75 | 990,188 | $7.10 B |
| 12/13/2024 | $6.73 | $8.25 (22.59%) | $8.49 | $6.45 | 632,876 | $6.09 B |
| 12/12/2024 | $5.79 | $6.24 (7.77%) | $6.79 | $5.78 | 158,013 | $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.
