SoundHound AI, Inc. - Class A Common Stock (SOUN)

6.0000
+0.0700 (1.18%)
NASDAQ · Last Trade: Sep 18th, 3:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SoundHound AI, Inc. - Class A Common Stock (SOUN)

DateOpenHighLowCloseVolumeAdjusted Close
9/17/20266.106.115.996.0016,652,6496.00
9/16/20266.146.145.835.9329,661,5765.93
9/15/20266.336.426.156.1518,703,0896.15
9/14/20266.256.656.246.4728,579,3086.47
9/11/20266.346.416.256.2613,676,2366.26
9/10/20266.356.506.266.2819,268,1056.28
9/09/20266.596.616.446.4825,061,7986.48
9/08/20266.746.876.466.5739,320,0656.57
9/04/20266.686.796.616.7420,674,1686.74
9/03/20266.896.956.696.7423,463,7676.74
9/02/20266.817.076.726.7823,931,9976.78
9/01/20266.967.006.766.8526,428,5776.85
8/31/20267.017.337.007.1622,154,8827.16
8/28/20267.177.287.027.1124,590,1767.11
8/27/20267.147.397.057.2228,253,2317.22
8/26/20266.967.316.867.0127,929,8997.01
8/25/20267.047.106.947.0516,327,5717.05
8/24/20267.177.246.997.0017,209,4967.00
8/21/20267.037.407.037.3229,105,2757.32
8/20/20267.137.166.886.9721,911,3046.97
8/19/20266.967.246.857.1636,231,3767.16
8/18/20266.877.176.856.9922,752,7096.99
8/17/20267.347.356.927.0429,912,1077.04
8/14/20267.457.627.367.4321,287,9887.43
8/13/20267.327.487.247.4820,359,1277.48
8/12/20267.547.577.297.4018,161,8807.40
8/11/20267.427.527.307.4122,758,6927.41
8/10/20267.807.947.407.4635,744,2657.46
8/07/20267.208.137.088.0265,224,9878.02
8/06/20268.048.197.007.0889,473,8187.08
8/05/20266.516.596.376.4335,350,5016.43
8/04/20266.186.536.166.5122,836,1966.51
8/03/20266.216.256.066.1024,522,2976.10
7/31/20266.156.346.016.1335,460,6266.13
7/30/20265.766.195.706.1426,670,0296.14
7/29/20266.196.265.655.7046,499,2555.70
7/28/20266.296.516.026.2441,343,7426.24
7/27/20266.486.736.336.4142,851,6436.41
7/24/20266.336.376.066.1632,106,0046.16
7/23/20266.426.506.196.2249,775,1176.22
7/22/20266.506.596.356.4636,853,6616.46
7/21/20266.336.606.326.5538,324,6866.55
7/20/20266.286.436.096.3141,166,4786.31
7/17/20266.116.435.976.2744,427,1706.27
7/16/20266.416.456.246.3134,046,4196.31
7/15/20266.746.836.416.5029,809,3006.50
7/14/20266.416.856.356.6932,563,9916.69
7/13/20266.616.716.396.4929,964,0436.49
7/10/20266.866.886.466.6423,759,9246.64
7/09/20266.686.716.376.6830,987,0856.68
7/08/20266.506.826.486.8027,377,2726.80
7/07/20266.866.986.556.6434,425,3676.64
7/06/20266.587.096.556.9628,258,5216.96
7/02/20266.726.926.526.5518,375,5696.55
7/01/20266.507.016.506.6827,498,6896.68
6/30/20266.366.556.306.4719,134,9376.47
6/29/20266.546.626.156.4024,698,1776.40
6/26/20266.086.556.066.4131,911,6566.41
6/25/20266.416.436.086.2130,260,4926.21
6/24/20266.406.446.226.3428,477,6706.34
6/23/20266.756.946.446.4420,685,1696.44
6/22/20266.997.226.866.8823,776,9226.88
6/18/20267.037.156.867.1223,429,7447.12