SoundHound AI Inc (SOUN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 5.65177757521 | 10.97 | 13.415 | 10.52 | 71892784 | 12.48494051 | CS |
| 4 | 2.48 | 27.2228320527 | 9.11 | 13.415 | 9.01 | 44048412 | 10.94970703 | CS |
| 12 | 3.86 | 49.935316947 | 7.73 | 13.415 | 7.29 | 35597307 | 10.37131008 | CS |
| 26 | -1.83 | -13.6363636364 | 13.42 | 17.65 | 6.5411 | 37737005 | 11.1176684 | CS |
| 52 | 6.08 | 110.344827586 | 5.51 | 24.98 | 3.94 | 40727905 | 11.37186826 | CS |
| 156 | 8.57 | 283.774834437 | 3.02 | 24.98 | 0.93 | 24947375 | 8.24329536 | CS |
| 260 | 2.87 | 32.9128440367 | 8.72 | 24.98 | 0.93 | 23571283 | 8.24446551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752186900 | 12.29 | -0.61 | -4.73 | 12.97 | 13.39 | 11.85 | 62547843 |
| 1752100500 | 12.9 | 0.19 | 1.49 | 13.2 | 13.29 | 12.42 | 67839638 |
| 1752014100 | 12.71 | 1.33 | 11.69 | 12.04 | 13.415 | 11.9 | 118582112 |
| 1751927700 | 11.38 | 0.29 | 2.61 | 10.97 | 11.62 | 10.48 | 41578125 |
| 1751576640 | 11.09 | -0.16 | -1.42 | 11.38 | 11.5399 | 11.03 | 24813309 |
| 1751495700 | 11.25 | 0.77 | 7.35 | 10.5 | 11.34 | 10.5 | 56132954 |
| 1751409300 | 10.48 | -0.25 | -2.33 | 10.55 | 10.55 | 9.89 | 40493311 |
| 1751322900 | 10.73 | 0.9 | 9.16 | 10.065 | 10.93 | 10.045 | 63901003 |
| 1751063700 | 9.83 | -0.09 | -0.91 | 10.1 | 10.285 | 9.6199999 | 37913482 |
| 1750977300 | 9.92 | 0.35 | 3.66 | 9.66 | 10.185 | 9.59 | 36593238 |
| 1750890900 | 9.57 | -0.25 | -2.55 | 10.12 | 10.4 | 9.52 | 33564161 |
| 1750804500 | 9.82 | 0.33 | 3.48 | 9.6649999 | 10.22 | 9.6199999 | 48293103 |
| 1750718100 | 9.49 | -0.08 | -0.84 | 9.3 | 9.625 | 9.06 | 36912382 |
| 1750458900 | 9.57 | 0.15 | 1.59 | 9.525 | 9.65 | 9.2 | 24741601 |
| 1750286100 | 9.42 | 0.08 | 0.86 | 9.3699999 | 9.525 | 9.21 | 22826895 |
| 1750199700 | 9.34 | -0.38 | -3.91 | 9.57 | 9.97 | 9.315 | 27069684 |
| 1750113300 | 9.72 | 0.62 | 6.81 | 9.2899999 | 9.7499 | 9.23 | 27981395 |
| 1749854100 | 9.1 | -0.37 | -3.91 | 9.11 | 9.38 | 9.01 | 25498581 |
| 1749767700 | 9.47 | -0.27 | -2.77 | 9.67 | 9.73 | 9.46 | 21589277 |
| 1749681300 | 9.74 | -0.05 | -0.51 | 9.94 | 10.21 | 9.65 | 26277185 |
| 1749594900 | 9.7899999 | -0.23 | -2.30 | 10.04 | 10.14 | 9.76 | 24145346 |
| 1749508500 | 10.02 | -0.09 | -0.89 | 10.38 | 10.51 | 9.91 | 27616899 |
| 1749249300 | 10.11 | 0.64 | 6.76 | 9.75 | 10.24 | 9.69 | 32260856 |
| 1749162900 | 9.47 | -0.69 | -6.79 | 10.16 | 10.16 | 9.27 | 34766825 |
| 1749076500 | 10.16 | 0.23 | 2.32 | 10.03 | 10.22 | 9.72 | 30722199 |
| 1748990100 | 9.93 | -0.04 | -0.40 | 10.25 | 10.435 | 9.84 | 26224160 |
| 1748903700 | 9.97 | -0.14 | -1.38 | 10.02 | 10.15 | 9.71 | 19958035 |
| 1748644500 | 10.11 | -0.42 | -3.99 | 10.37 | 10.51 | 9.85 | 26498786 |
| 1748558100 | 10.53 | -0.44 | -4.01 | 11.36 | 11.59 | 10.46 | 37343967 |
| 1748471700 | 10.97 | -0.15 | -1.35 | 11.13 | 11.14 | 10.57 | 35125058 |
| 1748385300 | 11.12 | 1.54 | 16.08 | 10.12 | 11.1655 | 10.07 | 79130082 |
| 1748039700 | 9.58 | 0.03 | 0.31 | 9.31 | 9.73 | 9.3 | 21322830 |
| 1747953300 | 9.55 | 0.08 | 0.84 | 9.45 | 10.02 | 9.262 | 29695828 |
| 1747866900 | 9.47 | -0.5 | -5.02 | 9.73 | 10.17 | 9.3699999 | 35372568 |
| 1747780500 | 9.97 | -0.3 | -2.92 | 10.36 | 10.36 | 9.82 | 30214334 |
| 1747694100 | 10.27 | -0.92 | -8.22 | 10.65 | 10.71 | 10.2 | 37521672 |
| 1747434900 | 11.19 | 0.18 | 1.63 | 11.29 | 11.4 | 10.8416 | 26658723 |
| 1747348500 | 11.01 | -0.75 | -6.38 | 11.43 | 11.62 | 10.9 | 29250700 |
| 1747262100 | 11.76 | 0.5 | 4.44 | 11.65 | 12.65 | 11.51 | 60159080 |
| 1747175700 | 11.26 | 0.25 | 2.27 | 11.13 | 11.59 | 10.95 | 51854760 |
| 1747089300 | 11.01 | 2.03 | 22.61 | 9.535 | 11.22 | 9.5215 | 92149075 |
| 1746830100 | 8.98 | -0.76 | -7.80 | 9.7 | 9.94 | 8.92 | 43326939 |
| 1746743700 | 9.74 | 0.57 | 6.22 | 9.565 | 9.8699 | 9.3 | 34051585 |
| 1746657300 | 9.17 | 0.03 | 0.33 | 9.08 | 9.27 | 9.02 | 16589230 |
| 1746570900 | 9.14 | -0.05 | -0.54 | 8.92 | 9.14 | 8.71 | 17302093 |
| 1746484500 | 9.19 | -0.2 | -2.13 | 9.2899999 | 9.435 | 9.15 | 15133063 |
| 1746225300 | 9.39 | 0.24 | 2.62 | 9.295 | 9.97 | 9.26 | 29269342 |
| 1746138900 | 9.15 | -0.14 | -1.51 | 9.61 | 9.66 | 9.1199999 | 17597420 |
| 1746052500 | 9.2899999 | -0.18 | -1.90 | 9.03 | 9.32 | 8.86 | 17011844 |
| 1745966100 | 9.47 | -0.27 | -2.77 | 9.69 | 9.74 | 9.42 | 13228545 |
| 1745879700 | 9.74 | 0.22 | 2.31 | 9.625 | 9.845 | 9.3201 | 19726059 |
| 1745620500 | 9.52 | 0.14 | 1.49 | 9.335 | 9.97 | 9.2899999 | 26529406 |
| 1745534100 | 9.38 | 0.63 | 7.20 | 8.7899999 | 9.61 | 8.7819 | 33485903 |
| 1745447700 | 8.75 | 0.61 | 7.49 | 8.69 | 9 | 8.59 | 26894151 |
| 1745361300 | 8.14 | 0.64 | 8.53 | 7.71 | 8.25 | 7.695 | 21842394 |
| 1745274900 | 7.5 | -0.32 | -4.09 | 7.73 | 7.73 | 7.29 | 17176905 |
| 1744929300 | 7.82 | 0.06 | 0.77 | 7.84 | 7.99 | 7.55 | 14375715 |
| 1744842900 | 7.76 | -0.47 | -5.71 | 7.99 | 8 | 7.55 | 19922680 |
| 1744756500 | 8.23 | 0.08 | 0.98 | 8.18 | 8.5099 | 8.09 | 16962531 |
| 1744670100 | 8.15 | -0.13 | -1.57 | 8.71 | 8.8699999 | 8.0401 | 18353206 |
| 1744410900 | 8.28 | 0.08 | 0.98 | 8.19 | 8.4 | 7.97 | 12281001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
