SoundHound AI Inc (SOUN) Historical Stock Data
12.80 ↑1.02 (8.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOUN is down -1.20% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 11.69 | 12.80 | ↑$1.11 (9.50%) | 11.64 | 12.98 | 29.97M |
| 2025-12-03 | 11.13 | 11.78 | ↑$0.65 (5.84%) | 10.98 | 11.80 | 19.72M |
| 2025-12-02 | 11.77 | 11.22 | ↓$0.55 (-4.67%) | 11.21 | 12.10 | 21.73M |
| 2025-12-01 | 11.71 | 11.52 | ↓$0.19 (-1.62%) | 11.44 | 12.02 | 22.71M |
| 2025-11-28 | 11.95 | 12.05 | ↑$0.10 (0.84%) | 11.80 | 12.14 | 11.07M |
| 2025-11-26 | 12.10 | 11.82 | ↓$0.28 (-2.31%) | 11.78 | 12.23 | 19.94M |
| 2025-11-25 | 11.76 | 11.94 | ↑$0.18 (1.53%) | 11.36 | 12.16 | 19.11M |
| 2025-11-24 | 11.39 | 11.95 | ↑$0.56 (4.92%) | 11.29 | 11.99 | 23.76M |
| 2025-11-21 | 11.22 | 11.22 | ↑$0.00 (0.00%) | 10.35 | 11.47 | 51.53M |
| 2025-11-20 | 12.47 | 11.29 | ↓$1.18 (-9.46%) | 11.25 | 13.19 | 53.54M |
| 2025-11-19 | 11.66 | 11.63 | ↓$0.03 (-0.26%) | 11.38 | 12.01 | 24.03M |
| 2025-11-18 | 11.19 | 11.53 | ↑$0.34 (3.04%) | 10.97 | 11.75 | 32.69M |
| 2025-11-17 | 11.96 | 11.43 | ↓$0.53 (-4.43%) | 11.27 | 12.16 | 29.22M |
| 2025-11-14 | 11.70 | 12.17 | ↑$0.48 (4.06%) | 11.55 | 12.49 | 27.96M |
| 2025-11-13 | 13.00 | 12.22 | ↓$0.77 (-5.96%) | 11.87 | 13.01 | 43.14M |
| 2025-11-12 | 13.67 | 13.24 | ↓$0.42 (-3.11%) | 13.21 | 13.87 | 27.46M |
| 2025-11-11 | 14.30 | 13.44 | ↓$0.86 (-6.01%) | 13.30 | 14.30 | 31.24M |
| 2025-11-10 | 14.97 | 14.41 | ↓$0.56 (-3.71%) | 14.14 | 14.98 | 35.97M |
| 2025-11-07 | 14.12 | 14.18 | ↑$0.06 (0.46%) | 13.73 | 14.79 | 49.13M |
| 2025-11-06 | 15.51 | 14.23 | ↓$1.28 (-8.25%) | 14.23 | 15.68 | 44.56M |
| 2025-11-05 | 15.56 | 15.72 | ↑$0.16 (1.03%) | 15.01 | 15.72 | 28.09M |
| 2025-11-04 | 16.24 | 15.13 | ↓$1.11 (-6.83%) | 15.03 | 16.56 | 46.88M |
| 2025-11-03 | 17.68 | 17.11 | ↓$0.57 (-3.20%) | 16.42 | 17.85 | 36.03M |
| 2025-10-31 | 17.27 | 17.63 | ↑$0.36 (2.08%) | 16.81 | 17.68 | 25.77M |
| 2025-10-30 | 17.69 | 16.87 | ↓$0.82 (-4.64%) | 16.86 | 17.93 | 30.91M |
| 2025-10-29 | 17.84 | 18.15 | ↑$0.31 (1.74%) | 17.35 | 18.36 | 30.10M |
| 2025-10-28 | 18.37 | 17.71 | ↓$0.66 (-3.59%) | 17.55 | 18.76 | 31.03M |
| 2025-10-27 | 18.53 | 18.33 | ↓$0.20 (-1.08%) | 18.16 | 19.09 | 24.76M |
| 2025-10-24 | 18.72 | 17.98 | ↓$0.74 (-3.95%) | 17.91 | 18.98 | 28.51M |
| 2025-10-23 | 17.89 | 18.24 | ↑$0.35 (1.96%) | 17.71 | 18.70 | 28.15M |
Create an account or log in to view more rows.
$SOUN it's true....
$SOUN -
Buy
buy
buy!
$SOUN added more calls on that drop
$SOUN buying time
added
$SOUN love this stock!!!!
$SOUN all’s I know is buy and hold… no expectations
$SOUN rubbish
$SOUN what happened
$SOUN just bought a half position.
$SOUN hot trash