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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 9.55 | 8.37 | ↓$1.18 (-12.36%) | 7.55 | 10.25 | 224.55M |
2024-03-13 | 7.29 | 8.65 | ↑$1.36 (18.66%) | 7.01 | 8.73 | 172.55M |
2024-03-12 | 6.18 | 6.93 | ↑$0.75 (12.14%) | 5.88 | 7.05 | 92.43M |
2024-03-11 | 5.84 | 5.98 | ↑$0.14 (2.40%) | 5.67 | 6.26 | 44.79M |
2024-03-08 | 6.23 | 5.86 | ↓$0.37 (-5.94%) | 5.62 | 6.28 | 75.03M |
2024-03-07 | 5.17 | 5.63 | ↑$0.46 (8.90%) | 5.08 | 6.11 | 86.70M |
2024-03-06 | 5.22 | 5.04 | ↓$0.18 (-3.45%) | 4.92 | 5.39 | 43.35M |
2024-03-05 | 5.24 | 4.96 | ↓$0.28 (-5.34%) | 4.77 | 5.38 | 68.30M |
2024-03-04 | 6.44 | 5.63 | ↓$0.82 (-12.66%) | 5.45 | 6.46 | 91.48M |
2024-03-01 | 5.86 | 6.04 | ↑$0.18 (2.99%) | 5.63 | 6.82 | 145.47M |
2024-02-29 | 6.79 | 7.42 | ↑$0.63 (9.28%) | 6.63 | 7.58 | 175.21M |
2024-02-28 | 6.74 | 6.34 | ↓$0.40 (-5.93%) | 5.90 | 6.80 | 118.22M |
2024-02-27 | 7.12 | 6.86 | ↓$0.26 (-3.65%) | 6.50 | 7.91 | 300.58M |
2024-02-26 | 3.94 | 5.75 | ↑$1.81 (45.94%) | 3.84 | 5.95 | 211.89M |
2024-02-23 | 3.99 | 3.92 | ↓$0.07 (-1.75%) | 3.68 | 4.00 | 34.61M |
2024-02-22 | 4.06 | 3.97 | ↓$0.09 (-2.22%) | 3.85 | 4.11 | 65.79M |
2024-02-21 | 3.90 | 3.77 | ↓$0.13 (-3.33%) | 3.46 | 4.00 | 67.23M |
2024-02-20 | 4.09 | 3.99 | ↓$0.10 (-2.44%) | 3.66 | 4.35 | 101.25M |
2024-02-16 | 3.72 | 3.82 | ↑$0.10 (2.69%) | 3.39 | 4.01 | 119.47M |
2024-02-15 | 4.01 | 3.76 | ↓$0.25 (-6.23%) | 3.11 | 4.06 | 297.90M |
2024-02-14 | 2.37 | 2.26 | ↓$0.12 (-4.85%) | 2.22 | 2.42 | 33.77M |
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