MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SOUN — SoundHound AI, Inc. Class A Common Stock
NasdaqSoundHound AI, Inc. Class A Common Stock
$5.52
-0.11(-1.95%)
- O
- 5.57
- H
- 5.60
- L
- 5.45
- V
- 16.83M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$5.52
Period Return-43.33%
Period High$22.17
Period Low$5.45
Avg Daily Volume34.96M
Total Trading Days365
SOUN — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $5.57 | $5.60 | $5.45 | $5.52 | $-0.11 | -1.95% | 16,833,536 | $5.52 | $5.45 $5.60 |
| Oct 7, 2026 | $5.64 | $5.71 | $5.60 | $5.63 | $-0.09 | -1.57% | 14,781,904 | $5.65 | $5.60 $5.71 |
| Oct 6, 2026 | $5.97 | $5.98 | $5.71 | $5.72 | $-0.16 | -2.72% | 18,246,798 | $5.82 | $5.71 $5.98 |
| Oct 5, 2026 | $5.85 | $5.97 | $5.79 | $5.88 | +$0.04 | +0.68% | 13,997,661 | $5.91 | $5.79 $5.97 |
| Oct 2, 2026 | $6.21 | $6.21 | $5.78 | $5.84 | $-0.21 | -3.47% | 23,682,410 | $5.89 | $5.78 $6.21 |
| Oct 1, 2026 | $6.05 | $6.18 | $5.98 | $6.05 | +$0.03 | +0.50% | 13,765,935 | $6.06 | $5.98 $6.18 |
| Sep 30, 2026 | $5.92 | $6.15 | $5.90 | $6.02 | +$0.18 | +3.08% | 17,346,777 | $6.05 | $5.90 $6.15 |
| Sep 29, 2026 | $5.90 | $6.01 | $5.81 | $5.84 | +$0.01 | +0.17% | 14,914,482 | $5.88 | $5.81 $6.01 |
| Sep 28, 2026 | $5.94 | $6.03 | $5.83 | $5.83 | $-0.22 | -3.64% | 15,054,976 | $5.91 | $5.83 $6.03 |
| Sep 25, 2026 | $6.12 | $6.17 | $6.02 | $6.05 | $-0.05 | -0.82% | 11,873,810 | $6.10 | $6.02 $6.17 |
| Sep 24, 2026 | $5.99 | $6.12 | $5.88 | $6.10 | +$0.09 | +1.50% | 12,369,010 | $6.03 | $5.88 $6.12 |
| Sep 23, 2026 | $6.13 | $6.16 | $6.00 | $6.01 | $-0.11 | -1.80% | 11,265,689 | $6.07 | $6.00 $6.16 |
| Sep 22, 2026 | $6.19 | $6.22 | $6.09 | $6.12 | $-0.05 | -0.81% | 15,338,321 | $6.14 | $6.09 $6.22 |
| Sep 21, 2026 | $6.09 | $6.22 | $6.02 | $6.17 | +$0.24 | +4.05% | 17,839,217 | $6.12 | $6.02 $6.22 |
| Sep 18, 2026 | $6.05 | $6.08 | $5.83 | $5.93 | $-0.07 | -1.17% | 19,977,767 | $5.91 | $5.83 $6.08 |
| Sep 17, 2026 | $6.10 | $6.11 | $5.99 | $6.00 | +$0.07 | +1.18% | 16,689,987 | $6.04 | $5.99 $6.11 |
| Sep 16, 2026 | $6.15 | $6.15 | $5.83 | $5.93 | $-0.22 | -3.58% | 29,748,526 | $5.94 | $5.83 $6.15 |
| Sep 15, 2026 | $6.33 | $6.42 | $6.15 | $6.15 | $-0.32 | -4.95% | 18,448,720 | $6.29 | $6.15 $6.42 |
| Sep 14, 2026 | $6.25 | $6.65 | $6.24 | $6.47 | +$0.21 | +3.35% | 28,447,542 | $6.49 | $6.24 $6.65 |
| Sep 11, 2026 | $6.34 | $6.41 | $6.25 | $6.26 | $-0.02 | -0.32% | 13,672,400 | $6.31 | $6.25 $6.41 |
| Sep 10, 2026 | $6.35 | $6.50 | $6.26 | $6.28 | $-0.20 | -3.09% | 19,300,994 | $6.39 | $6.26 $6.50 |
| Sep 9, 2026 | $6.59 | $6.61 | $6.44 | $6.48 | $-0.09 | -1.37% | 25,085,935 | $6.53 | $6.44 $6.61 |
| Sep 8, 2026 | $6.75 | $6.87 | $6.47 | $6.57 | $-0.17 | -2.52% | 39,346,684 | $6.59 | $6.47 $6.87 |
| Sep 4, 2026 | $6.68 | $6.79 | $6.61 | $6.74 | +$0.00 | +0.00% | 20,674,134 | $6.69 | $6.61 $6.79 |
| Sep 3, 2026 | $6.89 | $6.95 | $6.69 | $6.74 | $-0.04 | -0.59% | 23,514,127 | $6.76 | $6.69 $6.95 |
| Sep 2, 2026 | $6.81 | $7.07 | $6.72 | $6.78 | $-0.07 | -1.02% | 23,710,051 | $6.85 | $6.72 $7.07 |
| Sep 1, 2026 | $6.97 | $7.00 | $6.76 | $6.85 | $-0.31 | -4.33% | 26,447,147 | $6.86 | $6.76 $7.00 |
| Aug 31, 2026 | $7.02 | $7.33 | $7.00 | $7.16 | +$0.05 | +0.70% | 22,082,562 | $7.17 | $7.00 $7.33 |
| Aug 28, 2026 | $7.17 | $7.28 | $7.02 | $7.11 | $-0.11 | -1.52% | 24,590,152 | $7.11 | $7.02 $7.28 |
| Aug 27, 2026 | $7.14 | $7.39 | $7.06 | $7.22 | +$0.21 | +3.00% | 28,281,023 | $7.27 | $7.06 $7.39 |