SoundHound AI, Inc. - Class A Common Stock (SOUN)

4.7200
-0.1700 (-3.48%)
NASDAQ · Last Trade: Oct 17th, 8:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SoundHound AI, Inc. - Class A Common Stock (SOUN)

DateOpenHighLowCloseVolumeAdjusted Close
10/16/20264.884.934.654.7217,960,0634.72
10/15/20264.424.904.384.8918,031,6814.89
10/14/20264.754.784.534.5319,650,5634.53
10/13/20264.895.004.854.8816,690,0924.88
10/12/20265.345.354.964.9720,429,2284.97
10/09/20265.625.625.365.3911,973,5345.39
10/08/20265.575.605.455.5216,934,1285.52
10/07/20265.645.715.605.6314,731,2125.63
10/06/20265.975.975.715.7218,179,6235.72
10/05/20265.855.975.795.8813,962,4795.88
10/02/20266.206.215.785.8423,694,6115.84
10/01/20266.056.185.986.0513,742,4136.05
9/30/20265.926.155.906.0217,321,1486.02
9/29/20265.906.015.815.8414,899,2075.84
9/28/20265.946.035.835.8315,038,8505.83
9/25/20266.126.176.026.0511,873,8106.05
9/24/20265.996.125.886.1012,360,5486.10
9/23/20266.136.166.006.0111,250,2056.01
9/22/20266.196.226.096.1215,309,2126.12
9/21/20266.096.226.026.1717,794,7406.17
9/18/20266.056.085.835.9319,977,7855.93
9/17/20266.106.115.996.0016,652,6496.00
9/16/20266.146.145.835.9329,661,5765.93
9/15/20266.336.426.156.1518,703,0896.15
9/14/20266.256.656.246.4728,579,3086.47
9/11/20266.346.416.256.2613,676,2366.26
9/10/20266.356.506.266.2819,268,1056.28
9/09/20266.596.616.446.4825,061,7986.48
9/08/20266.746.876.466.5739,320,0656.57
9/04/20266.686.796.616.7420,674,1686.74
9/03/20266.896.956.696.7423,463,7676.74
9/02/20266.817.076.726.7823,931,9976.78
9/01/20266.967.006.766.8526,428,5776.85
8/31/20267.017.337.007.1622,154,8827.16
8/28/20267.177.287.027.1124,590,1767.11
8/27/20267.147.397.057.2228,253,2317.22
8/26/20266.967.316.867.0127,929,8997.01
8/25/20267.047.106.947.0516,327,5717.05
8/24/20267.177.246.997.0017,209,4967.00
8/21/20267.037.407.037.3229,105,2757.32
8/20/20267.137.166.886.9721,911,3046.97
8/19/20266.967.246.857.1636,231,3767.16
8/18/20266.877.176.856.9922,752,7096.99
8/17/20267.347.356.927.0429,912,1077.04
8/14/20267.457.627.367.4321,287,9887.43
8/13/20267.327.487.247.4820,359,1277.48
8/12/20267.547.577.297.4018,161,8807.40
8/11/20267.427.527.307.4122,758,6927.41
8/10/20267.807.947.407.4635,744,2657.46
8/07/20267.208.137.088.0265,224,9878.02
8/06/20268.048.197.007.0889,473,8187.08
8/05/20266.516.596.376.4335,350,5016.43
8/04/20266.186.536.166.5122,836,1966.51
8/03/20266.216.256.066.1024,522,2976.10
7/31/20266.156.346.016.1335,460,6266.13
7/30/20265.766.195.706.1426,670,0296.14
7/29/20266.196.265.655.7046,499,2555.70
7/28/20266.296.516.026.2441,343,7426.24
7/27/20266.486.736.336.4142,851,6436.41
7/24/20266.336.376.066.1632,106,0046.16
7/23/20266.426.506.196.2249,775,1176.22
7/22/20266.506.596.356.4636,853,6616.46
7/21/20266.336.606.326.5538,324,6866.55
7/20/20266.286.436.096.3141,166,4786.31
7/17/20266.116.435.976.2744,427,1706.27