SOUN - SOUNDHOUND AI, INC.
8.07
-0.200 -2.478%
Share volume: 26,504,548
Last Updated: 03-06-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$8.27
-0.20
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $8.00 | $8.00 | $8.49 | $8.49 | $8.00 | $8.00 | $8.07 | $8.07 | 26,504,548 | $26,504,548.00 |
| 03-05-2026 | $8.11 | $8.11 | $8.47 | $8.47 | $7.90 | $7.90 | $8.27 | $8.27 | 25,497,410 | $25,497,410.00 |
| 03-04-2026 | $8.58 | $8.58 | $8.70 | $8.70 | $8.15 | $8.15 | $8.16 | $8.16 | 19,099,989 | $19,099,989.00 |
| 03-03-2026 | $8.23 | $8.23 | $8.63 | $8.63 | $8.16 | $8.16 | $8.51 | $8.51 | 20,893,621 | $20,893,621.00 |
| 03-02-2026 | $7.95 | $7.95 | $8.65 | $8.65 | $7.78 | $7.78 | $8.62 | $8.62 | 31,140,751 | $31,140,751.00 |
| 02-27-2026 | $9.03 | $9.03 | $9.30 | $9.30 | $8.53 | $8.53 | $8.60 | $8.60 | 47,420,871 | $47,420,871.00 |
| 02-26-2026 | $8.64 | $8.64 | $9.10 | $9.10 | $8.56 | $8.56 | $8.98 | $8.98 | 43,983,497 | $43,983,497.00 |
| 02-25-2026 | $8.65 | $8.65 | $8.84 | $8.84 | $8.49 | $8.49 | $8.52 | $8.52 | 30,962,873 | $30,962,873.00 |
| 02-24-2026 | $7.84 | $7.84 | $8.48 | $8.48 | $7.74 | $7.74 | $8.36 | $8.36 | 36,588,866 | $36,588,866.00 |
| 02-23-2026 | $7.64 | $7.64 | $7.94 | $7.94 | $7.48 | $7.48 | $7.83 | $7.83 | 28,688,022 | $28,688,022.00 |