Free Trial

SoundHound AI (SOUN) Stock Chart & Stock Price History

→ The Worst is Yet to Come… (From Porter & Company) (Ad)
Free SOUN Stock Alerts
$5.12
-0.36 (-6.57%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SoundHound AI Stock Price Performance

5 Day
Performance
+1.57%
1 Month
Performance
+46.20%
3 Month
Performance
+37.67%
6 Month
Performance
+144.81%
Year-To-Date
Performance
+144.81%
1 Year
Performance
+90.11%
Receive SOUN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SoundHound AI and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The Worst is Yet to Come…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

SOUN Stock Chart for Tuesday, May, 21, 2024

SOUN Chart by TradingView

SoundHound AI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$5.05$5.48
+8.51%		$5.52$5.0229.53 million shs$1.80 billion
05/17/2024$5.11$5.05
-1.17%		$5.29$4.9725.09 million shs$1.56 billion
05/16/2024$5.32$5.11
-3.95%		$5.44$5.0722.66 million shs$1.58 billion
05/15/2024$5.30$5.32
+0.38%		$5.58$5.1530.65 million shs$1.64 billion
05/14/2024$5.52$5.30
-3.99%		$5.82$5.2535.53 million shs$1.64 billion
05/13/2024$5.09$5.52
+8.45%		$5.77$5.1951.98 million shs$1.71 billion
05/10/2024$4.75$5.09
+7.16%		$5.97$5.0588.04 million shs$1.57 billion
05/09/2024$4.81$4.75
-1.25%		$4.95$4.6439.04 million shs$1.47 billion
05/08/2024$4.94$4.81
-2.63%		$5.05$4.6622.55 million shs$1.49 billion
05/07/2024$5.21$4.94
-5.18%		$5.30$4.8033.45 million shs$1.53 billion
05/06/2024$4.50$5.21
+15.78%		$5.39$4.5357.18 million shs$1.39 billion
05/03/2024$4.49$4.50
+0.22%		$4.69$4.3419.49 million shs$1.39 billion
05/02/2024$4.41$4.49
+1.81%		$4.60$4.4214.21 million shs$1.39 billion
05/01/2024$4.24$4.41
+4.01%		$4.69$4.1521.42 million shs$1.36 billion
04/30/2024$4.62$4.24
-8.23%		$4.71$4.2320.41 million shs$1.31 billion
04/29/2024$4.40$4.62
+5.00%		$4.71$4.3325.09 million shs$1.43 billion
04/26/2024$4.16$4.40
+5.77%		$4.44$4.1322.52 million shs$1.36 billion
04/25/2024$4.01$4.16
+3.74%		$4.21$3.8324.37 million shs$1.29 billion
04/24/2024$4.17$4.01
-3.84%		$4.59$3.9342.81 million shs$1.24 billion
04/23/2024$3.78$4.17
+10.32%		$4.39$3.7643.01 million shs$1.29 billion
04/22/2024$3.55$3.78
+6.48%		$3.83$3.5019.68 million shs$1.17 billion
04/19/2024$3.83$3.55
-7.31%		$3.89$3.5122.16 million shs$1.10 billion
04/18/2024$3.96$3.83
-3.28%		$4.03$3.7914.08 million shs$1.18 billion
04/17/2024$4.06$3.96
-2.46%		$4.17$3.9113.55 million shs$1.22 billion
04/16/2024$3.97$4.06
+2.27%		$4.22$3.7123.24 million shs$1.25 billion
04/15/2024$4.38$3.97
-9.36%		$4.43$3.9429.99 million shs$1.23 billion
04/12/2024$4.77$4.38
-8.18%		$4.63$4.3417.92 million shs$1.35 billion
04/11/2024$4.51$4.77
+5.76%		$4.77$4.3225.17 million shs$1.47 billion
04/10/2024$4.85$4.51
-7.01%		$4.58$4.1934.03 million shs$1.39 billion
04/09/2024$5.00$4.85
-3.00%		$5.03$4.7622.76 million shs$1.50 billion
04/08/2024$5.18$5.00
-3.47%		$5.25$4.7134.68 million shs$1.55 billion
04/05/2024$5.27$5.18
-1.71%		$5.44$5.1027.91 million shs$1.60 billion
04/04/2024$5.05$5.27
+4.36%		$5.80$5.1056.87 million shs$1.63 billion
04/03/2024$5.38$5.05
-6.13%		$5.35$5.0524.45 million shs$1.56 billion
04/02/2024$5.56$5.38
-3.24%		$5.45$5.0928.79 million shs$1.66 billion
04/01/2024$5.89$5.56
-5.60%		$5.94$5.5523.08 million shs$1.72 billion
03/29/2024$5.89$5.89$6.32$5.8339.55 million shs$1.82 billion
03/28/2024$5.93$5.89
-0.67%		$6.32$5.8339.45 million shs$1.82 billion
03/27/2024$5.81$5.93
+2.07%		$6.01$5.4241.96 million shs$1.83 billion
03/26/2024$5.86$5.81
-0.85%		$6.37$5.7660.75 million shs$1.80 billion
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/25/2024$6.14$5.86
-4.56%		$6.14$5.6852.01 million shs$1.81 billion
03/22/2024$6.68$6.14
-8.08%		$6.45$5.8485.34 million shs$1.90 billion
03/21/2024$7.93$6.68
-15.76%		$8.42$6.65117.04 million shs$2.06 billion
03/20/2024$8.33$7.93
-4.80%		$8.55$7.4789.90 million shs$2.45 billion
03/19/2024$8.24$8.33
+1.09%		$8.75$7.6099.63 million shs$2.57 billion
03/18/2024$8.91$8.24
-7.52%		$9.10$7.8789.33 million shs$2.55 billion
03/15/2024$8.37$8.91
+6.45%		$9.35$7.57127.64 million shs$2.75 billion
03/14/2024$8.65$8.37
-3.24%		$10.25$7.55224.22 million shs$2.59 billion
03/13/2024$6.93$8.65
+24.82%		$8.73$7.01170.19 million shs$2.67 billion
03/12/2024$5.98$6.93
+15.89%		$7.05$5.8891.98 million shs$2.14 billion
03/11/2024$5.86$5.98
+2.05%		$6.26$5.6744.71 million shs$1.85 billion
03/08/2024$5.63$5.86
+4.09%		$6.28$5.6274.77 million shs$1.45 billion
03/07/2024$5.04$5.63
+11.71%		$6.11$5.0885.35 million shs$1.39 billion
03/06/2024$4.96$5.04
+1.61%		$5.39$4.9243.73 million shs$1.24 billion
03/05/2024$5.63$4.96
-11.82%		$5.38$4.7768.20 million shs$1.22 billion
03/04/2024$6.04$5.63
-6.79%		$6.46$5.4591.31 million shs$1.39 billion
03/01/2024$7.42$6.04
-18.67%		$6.82$5.63145.29 million shs$1.49 billion
02/29/2024$6.34$7.42
+17.03%		$7.58$6.63169.57 million shs$1.83 billion
02/28/2024$6.86$6.34
-7.58%		$6.80$5.91117.82 million shs$1.57 billion
02/27/2024$5.75$6.86
+19.30%		$7.91$6.50299.38 million shs$1.69 billion
02/26/2024$3.92$5.75
+46.68%		$5.95$3.84210.24 million shs$1.42 billion
02/23/2024$3.97$3.92
-1.26%		$4.00$3.6834.51 million shs$967.93 million
02/22/2024$3.77$3.97
+5.31%		$4.11$3.8565.59 million shs$980.27 million
02/21/2024$3.99$3.77
-5.51%		$4.00$3.4666.69 million shs$930.89 million
02/20/2024$3.82$3.99
+4.45%		$4.35$3.66100.96 million shs$985.21 million

Related Companies:
This page (NASDAQ:SOUN) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace