SoundHound AI Inc (SOUN) Historical Stock Data
4.40 ↑0.24 (5.77%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SOUN is down -0.51% a day on average. There have been 13 days where SoundHound AI Inc closed green and 17 days where SOUN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.20 | 4.40 | ↑$0.20 (4.76%) | 4.13 | 4.44 | 23.08M |
| 2024-04-25 | 3.88 | 4.16 | ↑$0.28 (7.22%) | 3.83 | 4.21 | 24.45M |
| 2024-04-24 | 4.45 | 4.01 | ↓$0.44 (-9.89%) | 3.93 | 4.59 | 42.86M |
| 2024-04-23 | 3.91 | 4.17 | ↑$0.26 (6.65%) | 3.76 | 4.39 | 43.12M |
| 2024-04-22 | 3.53 | 3.78 | ↑$0.25 (7.08%) | 3.50 | 3.83 | 19.70M |
| 2024-04-19 | 3.80 | 3.55 | ↓$0.25 (-6.58%) | 3.51 | 3.89 | 22.23M |
| 2024-04-18 | 3.90 | 3.83 | ↓$0.07 (-1.79%) | 3.79 | 4.03 | 14.17M |
| 2024-04-17 | 4.04 | 3.96 | ↓$0.08 (-1.98%) | 3.91 | 4.17 | 13.58M |
| 2024-04-16 | 3.77 | 4.06 | ↑$0.29 (7.69%) | 3.71 | 4.22 | 23.28M |
| 2024-04-15 | 4.35 | 3.97 | ↓$0.38 (-8.74%) | 3.94 | 4.43 | 30.07M |
| 2024-04-12 | 4.61 | 4.38 | ↓$0.23 (-4.99%) | 4.34 | 4.63 | 18.02M |
| 2024-04-11 | 4.45 | 4.77 | ↑$0.32 (7.19%) | 4.32 | 4.77 | 25.42M |
| 2024-04-10 | 4.24 | 4.51 | ↑$0.27 (6.37%) | 4.19 | 4.58 | 34.12M |
| 2024-04-09 | 4.84 | 4.85 | ↑$0.01 (0.21%) | 4.76 | 5.03 | 22.82M |
| 2024-04-08 | 5.20 | 5.00 | ↓$0.20 (-3.85%) | 4.71 | 5.25 | 34.76M |
| 2024-04-05 | 5.33 | 5.18 | ↓$0.15 (-2.81%) | 5.10 | 5.44 | 27.99M |
| 2024-04-04 | 5.14 | 5.27 | ↑$0.13 (2.53%) | 5.10 | 5.80 | 57M |
| 2024-04-03 | 5.29 | 5.05 | ↓$0.24 (-4.54%) | 5.05 | 5.35 | 24.60M |
| 2024-04-02 | 5.28 | 5.38 | ↑$0.10 (1.89%) | 5.09 | 5.45 | 28.84M |
| 2024-04-01 | 5.91 | 5.56 | ↓$0.35 (-5.92%) | 5.55 | 5.94 | 23.14M |
| 2024-03-28 | 5.94 | 5.89 | ↓$0.05 (-0.84%) | 5.83 | 6.32 | 39.50M |
| 2024-03-27 | 5.81 | 5.93 | ↑$0.12 (2.07%) | 5.42 | 6.01 | 42.05M |
| 2024-03-26 | 6.12 | 5.81 | ↓$0.31 (-4.99%) | 5.76 | 6.37 | 60.84M |
| 2024-03-25 | 6.07 | 5.86 | ↓$0.21 (-3.46%) | 5.68 | 6.14 | 52.61M |
| 2024-03-22 | 6.18 | 6.14 | ↓$0.04 (-0.65%) | 5.84 | 6.45 | 85.44M |
| 2024-03-21 | 8.00 | 6.68 | ↓$1.32 (-16.50%) | 6.65 | 8.42 | 118.05M |
| 2024-03-20 | 8.01 | 7.93 | ↓$0.08 (-1.00%) | 7.47 | 8.55 | 90.32M |
| 2024-03-19 | 7.91 | 8.33 | ↑$0.42 (5.31%) | 7.60 | 8.75 | 100.45M |
| 2024-03-18 | 9.06 | 8.24 | ↓$0.82 (-9.05%) | 7.87 | 9.10 | 92.49M |
| 2024-03-15 | 7.87 | 8.91 | ↑$1.04 (13.21%) | 7.57 | 9.35 | 127.94M |
Create an account or log in to view more rows.
$SOUN whats the news????
$SOUN who here can't stand the CEO?
$SOUN I like it
$SOUN prepare your cash to buy dip
$SOUN bull here. But I’m worried for tomorrow
$SOUN keep it going
$SOUN I'm friggin bored. Just give us our money already
$SOUN so tired of this pos let's fly already
$SOUN i am trading for a better future!
$SOUN it can go lower