Free Trial

SoundHound AI (SOUN) Stock Chart & Stock Price History

$5.09
+0.09 (+1.80%)
(As of 11:11 AM ET)

SoundHound AI Stock Price Performance

5 Day
Performance
-19.35%
1 Month
Performance
+22.25%
3 Month
Performance
+40.85%
6 Month
Performance
+170.27%
Year-To-Date
Performance
+135.85%
1 Year
Performance
+38.89%
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

SOUN Stock Chart for Friday, July, 19, 2024

SoundHound AI Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/18/2024$5.49$5.00
-8.93%
$5.70$4.9033.97 million shs$1.65 billion
07/17/2024$5.83$5.49
-5.83%
$6.06$5.3632.19 million shs$1.81 billion
07/16/2024$5.63$5.83
+3.55%
$5.92$5.4034.80 million shs$1.92 billion
07/15/2024$6.20$5.63
-9.19%
$6.45$5.5157.84 million shs$1.85 billion
07/12/2024$5.37$6.20
+15.46%
$6.45$5.35108.12 million shs$2.04 billion
07/11/2024$5.07$5.37
+5.92%
$6.19$5.22129.22 million shs$1.77 billion
07/10/2024$4.14$5.07
+22.46%
$5.14$4.1477.39 million shs$1.67 billion
07/09/2024$4.20$4.14
-1.43%
$4.25$4.028.56 million shs$1.36 billion
07/08/2024$4.19$4.20
+0.24%
$4.31$4.1214.83 million shs$1.38 billion
07/05/2024$3.93$4.19
+6.62%
$4.22$3.8717.30 million shs$1.38 billion
07/04/2024$3.93$3.93$3.99$3.868.95 million shs$1.29 billion
07/03/2024$3.94$3.93
-0.25%
$3.99$3.868.88 million shs$1.29 billion
07/02/2024$3.89$3.94
+1.29%
$4.08$3.887.65 million shs$1.30 billion
07/01/2024$3.95$3.89
-1.52%
$4.00$3.829.46 million shs$1.28 billion
06/28/2024$3.99$3.95
-1.00%
$4.13$3.9034.13 million shs$1.30 billion
06/27/2024$3.98$3.99
+0.25%
$4.05$3.928.89 million shs$1.31 billion
06/26/2024$3.92$3.98
+1.53%
$4.02$3.897.93 million shs$1.31 billion
06/25/2024$3.98$3.92
-1.51%
$4.03$3.869.12 million shs$1.29 billion
06/24/2024$4.00$3.98
-0.50%
$4.07$3.8810.10 million shs$1.31 billion
06/21/2024$4.05$4.00
-1.23%
$4.05$3.8719.90 million shs$1.32 billion
06/20/2024$4.09$4.05
-0.98%
$4.29$3.9821.65 million shs$1.33 billion
06/19/2024$4.09$4.09$4.24$4.0519.04 million shs$1.35 billion
06/18/2024$4.29$4.09
-4.66%
$4.24$4.0518.95 million shs$1.35 billion
06/17/2024$4.43$4.29
-3.16%
$4.50$4.2817.22 million shs$1.41 billion
06/14/2024$4.62$4.43
-4.11%
$4.54$4.4011.83 million shs$1.46 billion
06/13/2024$4.65$4.62
-0.65%
$4.72$4.5112.36 million shs$1.52 billion
06/12/2024$4.65$4.65$4.85$4.6216.58 million shs$1.53 billion
06/11/2024$4.77$4.65
-2.52%
$4.77$4.5812.77 million shs$1.53 billion
06/10/2024$4.65$4.77
+2.58%
$4.86$4.6518.63 million shs$1.57 billion
06/07/2024$4.84$4.65
-3.93%
$4.84$4.6213.83 million shs$1.53 billion
06/06/2024$4.98$4.84
-2.81%
$4.97$4.8110.81 million shs$1.59 billion
06/05/2024$4.93$4.98
+1.01%
$5.11$4.8916.86 million shs$1.64 billion
06/04/2024$4.78$4.93
+3.14%
$4.98$4.7610.72 million shs$1.62 billion
06/03/2024$5.05$4.78
-5.35%
$5.09$4.7316.46 million shs$1.57 billion
05/31/2024$4.88$5.05
+3.48%
$5.06$4.8018.61 million shs$1.66 billion
05/30/2024$4.70$4.88
+3.83%
$5.00$4.7017.59 million shs$1.61 billion
05/29/2024$4.91$4.70
-4.28%
$4.83$4.6014.97 million shs$1.55 billion
05/28/2024$5.06$4.91
-2.96%
$5.12$4.7920.17 million shs$1.62 billion
05/27/2024$5.06$5.06$5.09$4.9314.89 million shs$1.67 billion
05/24/2024$4.99$5.06
+1.40%
$5.09$4.9314.79 million shs$1.67 billion
No B.S, just straight up facts (Ad)

Listen, I don’t come at my readers this direct very often, but here goes nothing: There is one strategy that has helped change my life and I’d like to think it has changed the lives of some of my readers, too. We’ve had success stories but I won’t even show you here because I don’t want you to get unrealistic expectations since individual results do vary. But the point is, this thing is the real deal. There’s a reason I consider it my flagship, even with all the market advantages I’ve discovered in recent years.

Watch this URGENT training here! 
05/23/2024$5.07$4.99
-1.58%
$5.21$4.8625.80 million shs$1.64 billion
05/22/2024$5.12$5.07
-0.98%
$5.18$4.9622.04 million shs$1.67 billion
05/21/2024$5.48$5.12
-6.57%
$5.36$5.1024.02 million shs$1.69 billion
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

This page (NASDAQ:SOUN) was last updated on 7/19/2024 by MarketBeat.com Staff

From Our Partners