SoundHound AI Inc (SOUN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.76 | 15.6373937677 | 17.65 | 24.08 | 16.59 | 135212253 | 20.09289741 | CS |
| 4 | 11.61 | 131.931818182 | 8.8 | 24.08 | 7.3 | 103174842 | 15.46456431 | CS |
| 12 | 15.66 | 329.684210526 | 4.75 | 24.08 | 4.45 | 54358129 | 11.89960512 | CS |
| 26 | 16.41 | 410.25 | 4 | 24.08 | 3.82 | 37012345 | 9.71384105 | CS |
| 52 | 18.32 | 876.555023923 | 2.09 | 24.08 | 1.62 | 39302082 | 7.54731468 | CS |
| 156 | 11.69 | 134.059633028 | 8.72 | 24.08 | 0.93 | 19731224 | 6.40461739 | CS |
| 260 | 11.69 | 134.059633028 | 8.72 | 24.08 | 0.93 | 19731224 | 6.40461739 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 20.43 | -1.33 | -6.09 | 22.7 | 22.85 | 19.66 | 83091087 |
| 1734737700 | 21.755 | 2.9 | 15.38 | 18.2 | 21.87 | 17.12 | 115108476 |
| 1734651300 | 18.855 | -1.99 | -9.55 | 22.43 | 23.8 | 17.85 | 139115525 |
| 1734564900 | 20.845 | 1.46 | 7.50 | 18.96 | 24.08 | 18.95 | 157171973 |
| 1734478500 | 19.39 | -0.3 | -1.52 | 19.46 | 19.85 | 17.658 | 97404251 |
| 1734392100 | 19.69 | 2.78 | 16.44 | 17.65 | 19.9699 | 16.59 | 177025579 |
| 1734132900 | 16.91 | 3.24 | 23.70 | 13.76 | 17.29 | 13.63 | 158935562 |
| 1734046500 | 13.67 | 0.12 | 0.89 | 13.06 | 14.3 | 13.02 | 50211053 |
| 1733960100 | 13.55 | -0.68 | -4.75 | 14.23 | 14.3099 | 12.7 | 75196459 |
| 1733873700 | 14.225 | -0.84 | -5.54 | 14.26 | 15.68 | 13.72 | 88953688 |
| 1733787300 | 15.06 | 0.05 | 0.33 | 14.98 | 16.07 | 13.45 | 138163737 |
| 1733528100 | 15.01 | 1.68 | 12.60 | 14.18 | 15.1 | 13.18 | 218386999 |
| 1733441700 | 13.33 | 3.18 | 31.33 | 10.52 | 13.72 | 10.3601 | 194157252 |
| 1733355300 | 10.15 | 1.27 | 14.30 | 9.21 | 10.19 | 8.94 | 85636332 |
| 1733268900 | 8.88 | -0.07 | -0.78 | 8.7899999 | 9.135 | 8.55 | 36584772 |
| 1733182500 | 8.95 | -0.36 | -3.87 | 9.2 | 9.5326 | 8.7925 | 51133247 |
| 1732917840 | 9.31 | 1.43 | 18.15 | 8.02 | 9.53 | 7.905 | 71312671 |
| 1732750500 | 7.88 | 0.27 | 3.55 | 7.54 | 7.89 | 7.3 | 32417446 |
| 1732664100 | 7.61 | -0.42 | -5.23 | 7.9 | 8.3699999 | 7.55 | 40312805 |
| 1732577700 | 8.03 | -0.22 | -2.67 | 8.8 | 8.8699999 | 7.87 | 64524966 |
| 1732318500 | 8.25 | 1.27 | 18.19 | 7.35 | 8.49 | 7.18 | 107643067 |
| 1732232100 | 6.98 | 0.54 | 8.39 | 6.59 | 7.28 | 6.38 | 71431627 |
| 1732145700 | 6.44 | -0.07 | -1.08 | 6.65 | 6.74 | 6.3 | 25545989 |
| 1732059300 | 6.51 | 0.32 | 5.17 | 6.07 | 6.72 | 6.04 | 40881687 |
| 1731972900 | 6.19 | -0.17 | -2.67 | 6.36 | 6.55 | 5.97 | 33739696 |
| 1731713700 | 6.36 | -0.27 | -4.07 | 6.76 | 6.7675 | 6.22 | 35161751 |
| 1731627300 | 6.63 | 0.36 | 5.74 | 6.5599999 | 7.16 | 6.32 | 73534403 |
| 1731540900 | 6.2699999 | -1.29 | -17.06 | 6.6 | 6.75 | 6.0599999 | 72932419 |
| 1731454500 | 7.56 | -0.21 | -2.70 | 7.69 | 7.84 | 7.31 | 63224446 |
| 1731368100 | 7.77 | 0.57 | 7.92 | 7.52 | 7.8 | 6.79 | 68882424 |
| 1731108900 | 7.2 | 0.25 | 3.60 | 6.71 | 7.26 | 6.38 | 52855875 |
| 1731022500 | 6.95 | 1.26 | 22.14 | 5.91 | 7.08 | 5.865 | 71315350 |
| 1730936100 | 5.69 | 0.32 | 5.96 | 5.64 | 5.69 | 5.41 | 22344013 |
| 1730849700 | 5.37 | 0.28 | 5.50 | 5.17 | 5.45 | 5.1602 | 16072617 |
| 1730763300 | 5.09 | -0.05 | -0.97 | 5.13 | 5.1849999 | 4.97 | 11865518 |
| 1730500500 | 5.14 | 0.11 | 2.19 | 5.25 | 5.3099999 | 5.092 | 14314049 |
| 1730414100 | 5.03 | -0.42 | -7.71 | 5.41 | 5.455 | 5.03 | 26782985 |
| 1730327700 | 5.45 | -0.56 | -9.32 | 5.95 | 5.97 | 5.44 | 25458570 |
| 1730241300 | 6.01 | -0.11 | -1.80 | 6.01 | 6.25 | 5.86 | 34919795 |
| 1730154900 | 6.12 | 0.94 | 18.15 | 5.26 | 6.12 | 5.24 | 49556992 |
| 1729895700 | 5.18 | -0.1 | -1.89 | 5.28 | 5.4 | 5.135 | 13084348 |
| 1729809300 | 5.28 | 0.3 | 6.02 | 5.0599999 | 5.3397 | 4.97 | 17529933 |
| 1729722900 | 4.98 | -0.29 | -5.50 | 5.2 | 5.24 | 4.86 | 21868770 |
| 1729636500 | 5.2699999 | -0.12 | -2.23 | 5.36 | 5.39 | 5.24 | 11055301 |
| 1729550100 | 5.39 | -0.11 | -2.00 | 5.5599999 | 5.7699999 | 5.13 | 34472942 |
| 1729290900 | 5.5 | 0.27 | 5.16 | 5.26 | 5.54 | 5.24 | 25606764 |
| 1729204500 | 5.23 | -0.02 | -0.38 | 5.33 | 5.63 | 5.1814 | 22065171 |
| 1729118100 | 5.25 | -0.06 | -1.13 | 5.44 | 5.45 | 5.115 | 18648694 |
| 1729031700 | 5.3099999 | 0.12 | 2.31 | 5.28 | 5.61 | 5.19 | 33573431 |
| 1728945300 | 5.19 | 0.28 | 5.70 | 5.01 | 5.42 | 4.95 | 38373486 |
| 1728686100 | 4.91 | 0.07 | 1.45 | 4.84 | 4.91 | 4.742 | 12590504 |
| 1728599700 | 4.84 | 0.21 | 4.54 | 4.63 | 5.04 | 4.5601 | 23828905 |
| 1728513300 | 4.63 | -0.05 | -1.07 | 4.67 | 4.7 | 4.57 | 11330293 |
| 1728426900 | 4.68 | -0.06 | -1.27 | 4.7 | 4.82 | 4.67 | 9029586 |
| 1728340500 | 4.74 | 0.05 | 1.07 | 4.73 | 4.8099999 | 4.65 | 10949337 |
| 1728081300 | 4.69 | 0 | 0.00 | 4.8 | 4.83 | 4.65 | 8313992 |
| 1727994900 | 4.69 | -0.04 | -0.85 | 4.72 | 4.8183 | 4.66 | 7455829 |
| 1727908500 | 4.73 | 0.17 | 3.73 | 4.55 | 4.75 | 4.45 | 9750575 |
| 1727822100 | 4.5599999 | -0.1 | -2.15 | 4.69 | 4.7185 | 4.45 | 14746204 |
| 1727735700 | 4.66 | -0.12 | -2.51 | 4.75 | 4.93 | 4.65 | 12646819 |
| 1727476500 | 4.78 | -0.13 | -2.65 | 4.94 | 4.95 | 4.74 | 13358437 |
| 1727390100 | 4.91 | 0.02 | 0.41 | 5 | 5.03 | 4.85 | 10787471 |
| 1727303700 | 4.89 | -0.01 | -0.20 | 4.9 | 5.14 | 4.88 | 16364573 |
| 1727217300 | 4.9 | 0.02 | 0.41 | 4.92 | 4.96 | 4.8 | 11930895 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
