Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| SoundHound AI Inc | SOUN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.21 | -5.04% | 3.96 | 16:55:06 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 4.45 | 3.93 | 4.59 | 4.01 | 4.17 |
SOUN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.04 | 4.59 | 3.50 | 3.91 | 22,527,988 | -0.08 | -1.98% |
| 1 Month | 5.81 | 6.32 | 3.50 | 4.83 | 27,944,877 | -1.85 | -31.84% |
| 3 Months | 1.76 | 10.25 | 1.62 | 5.92 | 67,916,794 | 2.20 | 125.00% |
| 6 Months | 1.67 | 10.25 | 1.49 | 5.44 | 35,933,170 | 2.29 | 137.13% |
| 1 Year | 2.58 | 10.25 | 1.49 | 4.72 | 24,870,348 | 1.38 | 53.49% |
| 3 Years | 8.72 | 18.14 | 0.93 | 4.53 | 14,955,276 | -4.76 | -54.59% |
| 5 Years | 8.72 | 18.14 | 0.93 | 4.53 | 14,955,276 | -4.76 | -54.59% |
SOUN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 4.17 | 0.39 | 10.32% | 3.91 | 4.39 | 3.76 | 43,061,124 |
| Apr 22 2024 | 3.78 | 0.23 | 6.48% | 3.53 | 3.83 | 3.50 | 19,690,772 |
| Apr 19 2024 | 3.55 | -0.28 | -7.31% | 3.80 | 3.89 | 3.51 | 22,179,165 |
| Apr 18 2024 | 3.83 | -0.13 | -3.28% | 3.90 | 4.03 | 3.79 | 14,153,819 |
| Apr 17 2024 | 3.96 | -0.10 | -2.46% | 4.04 | 4.1665 | 3.91 | 13,555,061 |
| Apr 16 2024 | 4.06 | 0.09 | 2.27% | 3.80 | 4.22 | 3.713 | 23,242,249 |
| Apr 15 2024 | 3.97 | -0.41 | -9.36% | 4.37 | 4.43 | 3.935 | 30,007,184 |
| Apr 12 2024 | 4.38 | -0.39 | -8.18% | 4.61 | 4.63 | 4.34 | 17,924,572 |
| Apr 11 2024 | 4.77 | 0.26 | 5.76% | 4.45 | 4.77 | 4.32 | 25,383,950 |
| Apr 10 2024 | 4.51 | -0.34 | -7.01% | 4.25 | 4.58 | 4.1901 | 34,060,797 |
| Apr 09 2024 | 4.85 | -0.15 | -3.00% | 4.84 | 5.03 | 4.76 | 22,786,025 |
| Apr 08 2024 | 5.00 | -0.18 | -3.47% | 5.20 | 5.25 | 4.71 | 34,702,524 |
| Apr 05 2024 | 5.18 | -0.09 | -1.71% | 5.33 | 5.44 | 5.10 | 27,938,094 |
| Apr 04 2024 | 5.27 | 0.22 | 4.36% | 5.14 | 5.80 | 5.10 | 56,887,965 |
| Apr 03 2024 | 5.05 | -0.33 | -6.13% | 5.29 | 5.345 | 5.05 | 24,462,013 |
| Apr 02 2024 | 5.38 | -0.18 | -3.24% | 5.28 | 5.45 | 5.09 | 28,795,896 |
| Apr 01 2024 | 5.56 | -0.33 | -5.60% | 5.91 | 5.94 | 5.55 | 23,097,808 |
| Mar 28 2024 | 5.89 | -0.04 | -0.67% | 5.94 | 6.32 | 5.8301 | 39,455,011 |
| Mar 27 2024 | 5.93 | 0.12 | 2.07% | 5.81 | 6.01 | 5.42 | 41,981,184 |
| Mar 26 2024 | 5.81 | -0.05 | -0.85% | 6.115 | 6.37 | 5.76 | 60,768,483 |
| Mar 25 2024 | 5.86 | -0.28 | -4.56% | 6.09 | 6.14 | 5.68 | 52,458,760 |
