5 DAY PERFORMANCE
+60.99%
1 MONTH PERFORMANCE
+27.27%
3 MONTH PERFORMANCE
+9.19%
6 MONTH PERFORMANCE
+79.00%
YEAR-TO-DATE PERFORMANCE
-32.18%
1 YEAR PERFORMANCE
+15.46%
SoundHound AI, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.14 | $5.20 (1.17%) | $5.26 | $5.10 | 28.67 K | $5.16 B |
| 12/04/2025 | $4.93 | $5.24 (6.29%) | $5.30 | $4.88 | 49.00 K | $5.18 B |
| 12/03/2025 | $4.82 | $4.87 (1.04%) | $4.96 | $4.80 | 22.41 K | $4.77 B |
| 12/02/2025 | $5.01 | $4.88 (-2.59%) | $5.32 | $4.84 | 21.59 K | $4.54 B |
| 12/01/2025 | $5.41 | $5.06 (-6.47%) | $5.41 | $5.00 | 42.03 K | $4.66 B |
| 11/28/2025 | $5.28 | $5.31 (0.57%) | $5.42 | $5.10 | 20.28 K | $4.88 B |
| 11/26/2025 | $5.11 | $5.21 (1.96%) | $5.30 | $5.11 | 20.58 K | $4.78 B |
| 11/25/2025 | $4.94 | $5.10 (3.24%) | $5.28 | $4.77 | 31.88 K | $4.83 B |
| 11/24/2025 | $4.57 | $5.35 (17.07%) | $5.35 | $4.57 | 38.97 K | $4.84 B |
| 11/21/2025 | $4.71 | $4.55 (-3.4%) | $4.71 | $4.03 | 50.30 K | $4.54 B |
| 11/20/2025 | $5.38 | $4.56 (-15.24%) | $5.67 | $4.55 | 80.12 K | $4.57 B |
| 11/19/2025 | $5.07 | $4.75 (-6.31%) | $5.07 | $4.66 | 57.08 K | $4.71 B |
| 11/18/2025 | $4.59 | $4.65 (1.31%) | $4.71 | $4.25 | 69.41 K | $4.67 B |
| 11/17/2025 | $5.00 | $4.56 (-8.8%) | $5.13 | $4.54 | 52.06 K | $4.63 B |
| 11/14/2025 | $4.50 | $5.04 (12%) | $5.39 | $4.45 | 57.10 K | $4.93 B |
| 11/13/2025 | $5.46 | $4.68 (-14.29%) | $5.46 | $4.50 | 96.13 K | $4.95 B |
| 11/12/2025 | $5.95 | $5.53 (-7.06%) | $6.16 | $5.36 | 63.78 K | $5.36 B |
| 11/11/2025 | $6.69 | $5.95 (-11.06%) | $6.69 | $5.58 | 53.44 K | $5.44 B |
| 11/10/2025 | $6.46 | $6.51 (0.77%) | $6.93 | $6.20 | 49.61 K | $5.83 B |
| 11/07/2025 | $6.00 | $6.16 (2.67%) | $6.36 | $5.70 | 68.60 K | $5.72 B |
| 11/06/2025 | $7.04 | $6.19 (-12.07%) | $7.04 | $6.19 | 78.24 K | $5.69 B |
| 11/05/2025 | $6.80 | $6.96 (2.35%) | $7.00 | $6.60 | 137.00 K | $6.29 B |
| 11/04/2025 | $7.40 | $6.66 (-10%) | $7.40 | $6.60 | 89.88 K | $6.05 B |
| 11/03/2025 | $8.24 | $7.75 (-5.95%) | $8.24 | $7.01 | 35.16 K | $6.85 B |
| 10/31/2025 | $7.92 | $7.88 (-0.51%) | $8.20 | $7.55 | 50.35 K | $7.05 B |
| 10/30/2025 | $7.66 | $7.54 (-1.57%) | $8.04 | $7.51 | 24.78 K | $6.75 B |
| 10/29/2025 | $7.86 | $8.09 (2.93%) | $8.47 | $7.69 | 20.40 K | $7.26 B |
| 10/28/2025 | $8.60 | $8.08 (-6.05%) | $8.63 | $8.00 | 39.69 K | $7.09 B |
| 10/27/2025 | $8.37 | $8.42 (0.6%) | $8.90 | $8.37 | 54.12 K | $7.33 B |
| 10/24/2025 | $8.75 | $8.13 (-7.09%) | $8.98 | $8.13 | 53.63 K | $7.19 B |
| 10/23/2025 | $8.11 | $8.43 (3.95%) | $8.70 | $8.07 | 26.98 K | $7.30 B |
| 10/22/2025 | $8.22 | $8.04 (-2.19%) | $8.22 | $7.00 | 104.45 K | $7.11 B |
| 10/21/2025 | $8.92 | $8.33 (-6.61%) | $9.00 | $8.15 | 56.10 K | $7.29 B |
| 10/20/2025 | $9.40 | $9.03 (-3.94%) | $9.63 | $8.73 | 144.29 K | $7.63 B |
| 10/17/2025 | $8.95 | $8.85 (-1.12%) | $9.42 | $8.25 | 217.78 K | $7.61 B |
| 10/16/2025 | $10.44 | $9.75 (-6.61%) | $10.85 | $9.25 | 154.06 K | $8.31 B |
| 10/15/2025 | $10.32 | $10.24 (-0.78%) | $10.68 | $9.36 | 128.06 K | $8.56 B |
| 10/14/2025 | $8.01 | $9.80 (22.35%) | $10.41 | $8.01 | 242.71 K | $8.35 B |
| 10/13/2025 | $7.89 | $8.57 (8.62%) | $8.72 | $7.86 | 97.93 K | $7.66 B |
| 10/10/2025 | $8.49 | $7.50 (-11.66%) | $8.59 | $7.50 | 109.25 K | $6.95 B |
| 10/09/2025 | $8.99 | $8.32 (-7.45%) | $8.99 | $8.23 | 83.45 K | $7.43 B |
| 10/08/2025 | $8.04 | $8.40 (4.48%) | $9.15 | $8.04 | 170.68 K | $7.55 B |
| 10/07/2025 | $8.00 | $8.00 (0%) | $8.39 | $7.41 | 98.29 K | $7.28 B |
| 10/06/2025 | $8.07 | $8.10 (0.37%) | $8.42 | $7.88 | 101.16 K | $7.30 B |
| 10/03/2025 | $7.88 | $7.94 (0.76%) | $8.65 | $7.52 | 86.10 K | $7.14 B |
| 10/02/2025 | $7.45 | $7.91 (6.17%) | $8.15 | $7.38 | 115.18 K | $7.14 B |
| 10/01/2025 | $6.94 | $7.32 (5.48%) | $7.44 | $6.94 | 35.72 K | $6.46 B |
| 09/30/2025 | $7.07 | $7.19 (1.7%) | $7.22 | $6.88 | 27.97 K | $6.43 B |
| 09/29/2025 | $7.22 | $7.10 (-1.66%) | $7.42 | $7.05 | 46.08 K | $6.27 B |
| 09/26/2025 | $7.30 | $7.11 (-2.6%) | $7.58 | $6.95 | 31.93 K | $6.38 B |
| 09/25/2025 | $7.27 | $7.16 (-1.51%) | $7.92 | $6.87 | 93.15 K | $6.54 B |
| 09/24/2025 | $8.93 | $8.10 (-9.29%) | $8.93 | $8.00 | 74.21 K | $7.11 B |
| 09/23/2025 | $8.18 | $8.62 (5.38%) | $9.10 | $7.84 | 228.74 K | $7.22 B |
| 09/22/2025 | $7.38 | $7.96 (7.86%) | $8.14 | $6.99 | 134.80 K | $6.93 B |
| 09/19/2025 | $6.90 | $7.27 (5.36%) | $7.50 | $6.90 | 120.98 K | $6.50 B |
| 09/18/2025 | $7.10 | $7.06 (-0.56%) | $7.39 | $6.73 | 106.10 K | $6.25 B |
| 09/17/2025 | $6.71 | $7.00 (4.32%) | $7.16 | $6.60 | 62.77 K | $6.05 B |
| 09/16/2025 | $6.73 | $6.90 (2.53%) | $7.10 | $6.25 | 57.71 K | $5.88 B |
| 09/15/2025 | $6.42 | $6.69 (4.21%) | $6.86 | $6.42 | 63.63 K | $5.68 B |
| 09/12/2025 | $6.73 | $6.49 (-3.57%) | $6.73 | $6.40 | 47.67 K | $5.65 B |
| 09/11/2025 | $6.55 | $6.62 (1.07%) | $6.75 | $6.22 | 57.86 K | $5.83 B |
| 09/10/2025 | $7.01 | $6.54 (-6.7%) | $7.16 | $6.50 | 41.52 K | $5.62 B |
| 09/09/2025 | $7.00 | $6.90 (-1.43%) | $7.01 | $6.83 | 67.50 K | $5.94 B |
| 09/08/2025 | $6.65 | $7.18 (7.97%) | $7.18 | $6.36 | 113.89 K | $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.
