Free Trial

SoundHound AI (SOUN) Stock Chart & Stock Price History

SoundHound AI logo
$9.47 -0.50 (-5.02%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$9.65 +0.18 (+1.90%)
As of 07:12 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

SoundHound AI Stock Price Performance

The SoundHound AI (SOUN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 86.79%, with a year-to-date return of -52.27%. In the past month, the stock has increased 16.34%, reflecting recent market activity.

As of the latest close, SoundHound AI traded at $9.47 with a market cap of $3.80 billion and volume of 35.31 million shares.

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.

5 Day
Performance
-15.37%
1 Month
Performance
+16.34%
3 Month
Performance
-8.15%
Year-To-Date
Performance
-52.27%
1 Year
Performance
+86.79%

SOUN Stock Chart for Thursday, May, 22, 2025

SoundHound AI Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$9.97$9.47
-5.02%
$10.17$9.3735.31 million shs$3.80 billion
05/20/2025$10.27$9.97
-2.92%
$10.36$9.8230.15 million shs$4.01 billion
05/19/2025$11.19$10.27
-8.22%
$10.71$10.2037.45 million shs$4.10 billion
05/16/2025$11.01$11.19
+1.63%
$11.40$10.8426.51 million shs$4.46 billion
05/15/2025$11.76$11.01
-6.38%
$11.62$10.9029.19 million shs$4.39 billion
05/14/2025$11.26$11.76
+4.44%
$12.65$11.5160.13 million shs$4.69 billion
05/13/2025$11.01$11.26
+2.27%
$11.60$10.9551.79 million shs$4.49 billion
05/12/2025$8.98$11.01
+22.61%
$11.22$9.5292.06 million shs$4.39 billion
05/09/2025$9.76$8.98
-7.94%
$9.94$8.9243.29 million shs$3.58 billion
05/08/2025$9.19$9.76
+6.21%
$9.87$9.3033.82 million shs$3.89 billion
05/07/2025$9.14$9.19
+0.49%
$9.27$9.0216.56 million shs$3.66 billion
05/06/2025$9.19$9.14
-0.54%
$9.14$8.7117.22 million shs$3.65 billion
05/05/2025$9.39$9.19
-2.13%
$9.44$9.1515.12 million shs$3.67 billion
05/02/2025$9.15$9.39
+2.62%
$9.97$9.2629.22 million shs$3.75 billion
05/01/2025$9.29$9.15
-1.51%
$9.66$9.1217.58 million shs$3.65 billion
04/30/2025$9.47$9.29
-1.90%
$9.32$8.8616.95 million shs$3.71 billion
04/29/2025$9.74$9.47
-2.77%
$9.74$9.4213.15 million shs$3.78 billion
04/28/2025$9.52$9.74
+2.31%
$9.85$9.3219.71 million shs$3.89 billion
04/25/2025$9.38$9.52
+1.49%
$9.97$9.2926.51 million shs$3.80 billion
04/24/2025$8.75$9.38
+7.20%
$9.61$8.7833.44 million shs$3.74 billion
04/23/2025$8.14$8.75
+7.49%
$9.00$8.5927.38 million shs$3.49 billion
04/22/2025$7.50$8.14
+8.53%
$8.25$7.7021.73 million shs$3.25 billion
04/21/2025$7.84$7.50
-4.28%
$7.73$7.2917.17 million shs$2.99 billion

This page (NASDAQ:SOUN) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners