SOUN Quote, Trading Chart, SoundHound AI Inc.
Stock Information
| Company Name: |
SoundHound AI Inc. |
| Stock Symbol: |
SOUN |
| Market: |
NASDAQ |
| Website: |
soundhound.com |
Get SOUN Alerts
News, Short Squeeze, Breakout and More Instantly...
SOUN Quote
| Last: | $7.12 |
| Change Percent: | 2.91% |
| Open: | $7.03 |
| Previous Close: | $6.9184 |
| High: | $7.15 |
| Low: | $6.855 |
| Volume: | 23,429,685 |
| Last Trade Date Time: | 06/18/2026 04:00:00 pm |
| Quotes are delayed by 15 to 20 minutes. |
SOUN Chart
Last Twenty Trading Days
| Date: | 2026-06-19 |
| Open: | $7.03 |
| Close: | $6.9184 |
| High: | $7.15 |
| Low: | $6.855 |
| Volume: | 23,429,685 |
| Date: | 2026-06-18 |
| Open: | $7.03 |
| Close: | $7.125 |
| High: | $7.065 |
| Low: | $6.855 |
| Volume: | 11,265,932 |
| Date: | 2026-06-17 |
| Open: | $6.96 |
| Close: | $6.92 |
| High: | $7.16 |
| Low: | $6.93 |
| Volume: | 11,243,126 |
| Date: | 2026-06-16 |
| Open: | $7.213 |
| Close: | $7.65 |
| High: | $7.38 |
| Low: | $6.854 |
| Volume: | 15,040,126 |
| Date: | 2026-06-15 |
| Open: | $7.33 |
| Close: | $6.995 |
| High: | $7.76 |
| Low: | $7.28 |
| Volume: | 20,314,476 |
| Date: | 2026-06-12 |
| Open: | $7.06 |
| Close: | $6.75 |
| High: | $7.1486 |
| Low: | $6.8401 |
| Volume: | 14,247,487 |
| Date: | 2026-06-11 |
| Open: | $6.645 |
| Close: | $6.95 |
| High: | $6.85 |
| Low: | $6.53 |
| Volume: | 11,928,137 |
| Date: | 2026-06-10 |
| Open: | $6.82 |
| Close: | $6.8278 |
| High: | $7.17 |
| Low: | $6.8 |
| Volume: | 14,957,871 |
| Date: | 2026-06-09 |
| Open: | $7.515 |
| Close: | $7.5294 |
| High: | $7.61 |
| Low: | $6.76 |
| Volume: | 13,625,528 |
| Date: | 2026-06-08 |
| Open: | $7.5 |
| Close: | $7.325 |
| High: | $7.58 |
| Low: | $7.315 |
| Volume: | 10,995,731 |
| Date: | 2026-06-05 |
| Open: | $7.9 |
| Close: | $8.1 |
| High: | $7.94 |
| Low: | $7.32 |
| Volume: | 15,058,109 |
| Date: | 2026-06-04 |
| Open: | $8.08 |
| Close: | $8.135 |
| High: | $8.26 |
| Low: | $8.06 |
| Volume: | 9,867,938 |
| Date: | 2026-06-03 |
| Open: | $8.65 |
| Close: | $8.89 |
| High: | $8.66 |
| Low: | $8.07 |
| Volume: | 17,918,793 |
| Date: | 2026-06-02 |
| Open: | $8.98 |
| Close: | $9.295 |
| High: | $9.16 |
| Low: | $8.78 |
| Volume: | 17,687,780 |
| Date: | 2026-06-01 |
| Open: | $9.025 |
| Close: | $9.035 |
| High: | $9.48 |
| Low: | $8.815 |
| Volume: | 19,668,383 |
| Date: | 2026-05-29 |
| Open: | $8.935 |
| Close: | $8.37 |
| High: | $9.2 |
| Low: | $8.6 |
| Volume: | 27,469,820 |
| Date: | 2026-05-28 |
| Open: | $8.015 |
| Close: | $8.17 |
| High: | $8.38 |
| Low: | $7.945 |
| Volume: | 12,652,103 |
| Date: | 2026-05-27 |
| Open: | $8.1 |
| Close: | $8.325 |
| High: | $8.2399 |
| Low: | $7.93 |
| Volume: | 10,079,814 |
| Date: | 2026-05-26 |
| Open: | $8.2 |
| Close: | $8.17 |
| High: | $8.44 |
| Low: | $8.12 |
| Volume: | 14,121,999 |
| Date: | 2026-05-25 |
| Open: | $8.32 |
| Close: | $8.225 |
| High: | $8.84 |
| Low: | $8.09 |
| Volume: | 32,945,215 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.