SOUN - SOUNDHOUND AI, INC.
7.85
-0.470 -5.987%
Share volume: 54,543,022
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$8.32
-0.47
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $8.85 | $8.85 | $8.94 | $8.94 | $7.79 | $7.79 | $7.85 | $7.85 | 54,543,022 | $54,543,022.00 |
| 04-20-2026 | $7.91 | $7.91 | $8.35 | $8.35 | $7.85 | $7.85 | $8.32 | $8.32 | 25,475,720 | $25,475,720.00 |
| 04-17-2026 | $8.04 | $8.04 | $8.18 | $8.18 | $7.84 | $7.84 | $8.08 | $8.08 | 30,766,651 | $30,766,651.00 |
| 04-16-2026 | $8.14 | $8.14 | $8.18 | $8.18 | $7.68 | $7.68 | $7.70 | $7.70 | 43,491,878 | $43,491,878.00 |
| 04-15-2026 | $7.20 | $7.20 | $7.94 | $7.94 | $7.18 | $7.18 | $7.85 | $7.85 | 42,077,009 | $42,077,009.00 |
| 04-14-2026 | $7.07 | $7.07 | $7.14 | $7.14 | $6.92 | $6.92 | $6.97 | $6.97 | 20,860,239 | $20,860,239.00 |
| 04-13-2026 | $6.30 | $6.30 | $6.87 | $6.87 | $6.22 | $6.22 | $6.84 | $6.84 | 17,622,332 | $17,622,332.00 |
| 04-10-2026 | $6.58 | $6.58 | $6.70 | $6.70 | $6.36 | $6.36 | $6.43 | $6.43 | 17,429,677 | $17,429,677.00 |
| 04-09-2026 | $6.70 | $6.70 | $6.79 | $6.79 | $6.53 | $6.53 | $6.55 | $6.55 | 14,409,255 | $14,409,255.00 |
| 04-08-2026 | $7.38 | $7.38 | $7.51 | $7.51 | $6.74 | $6.74 | $6.79 | $6.79 | 21,450,290 | $21,450,290.00 |