SoundHound AI Inc (SOUN) Historical Stock Data
21.76 ↑2.90 (15.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOUN is up 3.82% a day on average. There have been 18 days where SoundHound AI Inc closed green and 12 days where SOUN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.20 | 21.76 | ↑$3.56 (19.53%) | 17.12 | 21.87 | 115.17M |
| 2024-12-19 | 22.43 | 18.86 | ↓$3.58 (-15.94%) | 17.85 | 23.80 | 139.18M |
| 2024-12-18 | 18.98 | 20.85 | ↑$1.87 (9.83%) | 18.95 | 24.08 | 157.42M |
| 2024-12-17 | 19.49 | 19.39 | ↓$0.10 (-0.51%) | 17.66 | 19.85 | 97.46M |
| 2024-12-16 | 17.65 | 19.69 | ↑$2.04 (11.56%) | 16.56 | 19.97 | 176.70M |
| 2024-12-13 | 13.79 | 16.91 | ↑$3.13 (22.67%) | 13.63 | 17.29 | 159.41M |
| 2024-12-12 | 13.07 | 13.67 | ↑$0.60 (4.59%) | 13.02 | 14.30 | 50.30M |
| 2024-12-11 | 14.25 | 13.55 | ↓$0.70 (-4.91%) | 12.70 | 14.32 | 75.29M |
| 2024-12-10 | 14.27 | 14.23 | ↓$0.04 (-0.32%) | 13.72 | 15.68 | 89.12M |
| 2024-12-09 | 14.98 | 15.06 | ↑$0.08 (0.53%) | 13.45 | 16.07 | 138.30M |
| 2024-12-06 | 14.18 | 15.01 | ↑$0.83 (5.85%) | 13.18 | 15.10 | 218.59M |
| 2024-12-05 | 10.53 | 13.33 | ↑$2.80 (26.59%) | 10.32 | 13.74 | 194.51M |
| 2024-12-04 | 9.21 | 10.15 | ↑$0.94 (10.21%) | 8.94 | 10.19 | 85.74M |
| 2024-12-03 | 8.80 | 8.88 | ↑$0.08 (0.91%) | 8.55 | 9.14 | 36.63M |
| 2024-12-02 | 9.20 | 8.95 | ↓$0.25 (-2.72%) | 8.79 | 9.54 | 51.14M |
| 2024-11-29 | 8.02 | 9.31 | ↑$1.29 (16.08%) | 7.91 | 9.53 | 71.31M |
| 2024-11-27 | 7.54 | 7.88 | ↑$0.34 (4.51%) | 7.30 | 7.89 | 32.59M |
| 2024-11-26 | 7.90 | 7.61 | ↓$0.29 (-3.67%) | 7.55 | 8.37 | 40.49M |
| 2024-11-25 | 8.80 | 8.03 | ↓$0.77 (-8.75%) | 7.87 | 8.87 | 66.71M |
| 2024-11-22 | 7.35 | 8.25 | ↑$0.90 (12.24%) | 7.18 | 8.49 | 107.84M |
| 2024-11-21 | 6.61 | 6.98 | ↑$0.37 (5.60%) | 6.38 | 7.28 | 71.54M |
| 2024-11-20 | 6.65 | 6.44 | ↓$0.21 (-3.16%) | 6.30 | 6.74 | 25.58M |
| 2024-11-19 | 6.07 | 6.51 | ↑$0.44 (7.25%) | 6.04 | 6.72 | 40.94M |
| 2024-11-18 | 6.34 | 6.19 | ↓$0.15 (-2.37%) | 5.97 | 6.55 | 33.94M |
| 2024-11-15 | 6.76 | 6.36 | ↓$0.40 (-5.92%) | 6.22 | 6.77 | 35.24M |
| 2024-11-14 | 6.56 | 6.63 | ↑$0.07 (1.07%) | 6.32 | 7.16 | 73.46M |
| 2024-11-13 | 6.60 | 6.27 | ↓$0.33 (-5.00%) | 6.06 | 6.75 | 73.13M |
| 2024-11-12 | 7.69 | 7.56 | ↓$0.13 (-1.69%) | 7.31 | 7.84 | 63.59M |
| 2024-11-11 | 7.53 | 7.77 | ↑$0.24 (3.26%) | 6.79 | 7.80 | 69M |
| 2024-11-08 | 6.71 | 7.20 | ↑$0.49 (7.30%) | 6.38 | 7.26 | 52.98M |
Create an account or log in to view more rows.
$SOUN Pack it up boys.
$SOUN whats the news????
$SOUN who here can't stand the CEO?
$SOUN I like it
$SOUN prepare your cash to buy dip
$SOUN bull here. But I’m worried for tomorrow
$SOUN keep it going
$SOUN I'm friggin bored. Just give us our money already
$SOUN so tired of this pos let's fly already
$SOUN i am trading for a better future!