SoundHound AI Inc (SOUN) Historical Stock Data

5.93 ↑0.12 (2.07%)
As of March 27, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SOUN is up 0.59% a day on average. There have been 11 days where SoundHound AI Inc closed green and 19 days where SOUN closed red.

DateOpenCloseChangeLowHighVolume
2024-03-275.815.93↑$0.12 (2.07%)5.426.0142.05M
2024-03-266.125.81↓$0.31 (-4.99%)5.766.3760.84M
2024-03-256.075.86↓$0.21 (-3.46%)5.686.1452.61M
2024-03-226.186.14↓$0.04 (-0.65%)5.846.4585.44M
2024-03-218.006.68↓$1.32 (-16.50%)6.658.42118.05M
2024-03-208.017.93↓$0.08 (-1.00%)7.478.5590.32M
2024-03-197.918.33↑$0.42 (5.31%)7.608.75100.45M
2024-03-189.068.24↓$0.82 (-9.05%)7.879.1092.49M
2024-03-157.878.91↑$1.04 (13.21%)7.579.35127.94M
2024-03-149.558.37↓$1.18 (-12.36%)7.5510.25224.55M
2024-03-137.298.65↑$1.36 (18.66%)7.018.73172.55M
2024-03-126.186.93↑$0.75 (12.14%)5.887.0592.43M
2024-03-115.845.98↑$0.14 (2.40%)5.676.2644.79M
2024-03-086.235.86↓$0.37 (-5.94%)5.626.2875.03M
2024-03-075.175.63↑$0.46 (8.90%)5.086.1186.70M
2024-03-065.225.04↓$0.18 (-3.45%)4.925.3943.35M
2024-03-055.244.96↓$0.28 (-5.34%)4.775.3868.30M
2024-03-046.445.63↓$0.82 (-12.66%)5.456.4691.48M
2024-03-015.866.04↑$0.18 (2.99%)5.636.82145.47M
2024-02-296.797.42↑$0.63 (9.28%)6.637.58175.21M
2024-02-286.746.34↓$0.40 (-5.93%)5.906.80118.22M
2024-02-277.126.86↓$0.26 (-3.65%)6.507.91300.58M
2024-02-263.945.75↑$1.81 (45.94%)3.845.95211.89M
2024-02-233.993.92↓$0.07 (-1.75%)3.684.0034.61M
2024-02-224.063.97↓$0.09 (-2.22%)3.854.1165.79M
2024-02-213.903.77↓$0.13 (-3.33%)3.464.0067.23M
2024-02-204.093.99↓$0.10 (-2.44%)3.664.35101.25M
2024-02-163.723.82↑$0.10 (2.69%)3.394.01119.47M
2024-02-154.013.76↓$0.25 (-6.23%)3.114.06297.90M
2024-02-142.372.26↓$0.12 (-4.85%)2.222.4233.77M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$SOUN who here can't stand the CEO?

0 Like Report
turkeyday33

$SOUN bull here. But I’m worried for tomorrow

0 Like Report
rikishiiiii

$SOUN I'm friggin bored. Just give us our money already

0 Like Report