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

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

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	9.34	9.97	9.29	9.52	26,539,700	9.52
4/24/2025	8.79	9.61	8.78	9.38	33,521,454	9.38
4/23/2025	8.69	9.00	8.59	8.75	27,418,064	8.75
4/22/2025	7.70	8.25	7.70	8.14	21,915,022	8.14
4/21/2025	7.73	7.73	7.29	7.50	17,196,703	7.50
4/17/2025	7.84	7.99	7.55	7.82	14,395,197	7.82
4/16/2025	7.99	8.00	7.55	7.76	19,933,519	7.76
4/15/2025	8.18	8.51	8.09	8.23	16,991,145	8.23
4/14/2025	8.71	8.87	8.04	8.15	18,372,543	8.15
4/11/2025	8.19	8.40	7.97	8.28	12,669,447	8.28
4/10/2025	8.34	8.46	7.85	8.20	24,999,333	8.20
4/09/2025	7.15	8.85	6.95	8.83	46,094,987	8.83
4/08/2025	8.10	8.34	7.00	7.18	32,596,762	7.18
4/07/2025	6.64	7.93	6.52	7.60	33,670,343	7.60
4/04/2025	7.84	7.86	6.75	7.18	32,407,218	7.18
4/03/2025	7.90	8.49	7.86	8.30	20,125,136	8.30
4/02/2025	7.92	9.15	7.92	8.66	28,211,407	8.66
4/01/2025	8.27	8.28	7.80	8.20	19,263,467	8.20
3/31/2025	8.07	8.25	7.76	8.12	23,748,945	8.12
3/28/2025	8.81	8.88	8.40	8.50	14,956,182	8.50
3/27/2025	9.16	9.35	8.85	8.88	15,655,661	8.88
3/26/2025	10.11	10.15	9.35	9.38	18,302,141	9.38
3/25/2025	10.28	10.49	9.96	10.20	18,715,221	10.20
3/24/2025	10.08	10.52	10.01	10.31	26,530,501	10.31
3/21/2025	9.30	10.09	9.29	9.86	26,203,084	9.86
3/20/2025	9.78	10.17	9.53	9.59	24,888,219	9.59
3/19/2025	9.73	10.03	9.48	9.85	20,454,167	9.85
3/18/2025	9.83	9.86	9.41	9.57	18,315,449	9.57
3/17/2025	10.40	10.52	9.81	10.08	27,143,317	10.08
3/14/2025	9.17	10.36	9.11	10.34	41,929,568	10.34
3/13/2025	9.23	9.42	8.73	8.91	24,501,920	8.91
3/12/2025	9.02	9.58	8.92	9.13	35,870,453	9.13
3/11/2025	8.51	8.95	8.20	8.54	29,403,772	8.54
3/10/2025	9.29	9.48	8.23	8.57	35,552,262	8.57
3/07/2025	9.48	9.89	9.03	9.74	30,463,888	9.74
3/06/2025	9.69	10.14	9.24	9.55	26,928,750	9.55
3/05/2025	9.80	10.29	9.35	10.15	29,250,837	10.15
3/04/2025	8.98	10.24	8.91	9.71	57,449,014	9.71
3/03/2025	11.27	11.66	10.12	10.32	59,230,586	10.32
2/28/2025	9.35	10.95	8.96	10.82	89,482,137	10.82
2/27/2025	10.00	10.16	9.10	9.21	57,605,231	9.21
2/26/2025	9.42	10.04	9.31	9.57	32,931,268	9.57
2/25/2025	9.28	9.33	8.49	8.90	35,318,562	8.90
2/24/2025	10.03	10.05	9.08	9.43	46,369,601	9.43
2/21/2025	11.05	11.40	10.24	10.31	34,707,052	10.31
2/20/2025	11.11	11.44	10.47	10.91	37,180,756	10.91
2/19/2025	11.50	11.92	10.96	11.07	47,327,736	11.07
2/18/2025	10.60	11.90	10.50	11.44	69,796,887	11.44
2/14/2025	11.14	11.90	10.40	10.96	177,289,125	10.96
2/13/2025	14.38	15.43	13.99	15.25	38,201,355	15.25
2/12/2025	13.63	14.30	13.36	13.97	24,721,643	13.97
2/11/2025	15.04	15.23	13.79	13.80	32,386,050	13.80
2/10/2025	15.72	15.97	14.85	15.33	35,514,834	15.33
2/07/2025	15.80	16.30	15.51	15.60	38,247,541	15.60
2/06/2025	16.16	16.59	15.29	15.78	51,883,053	15.78
2/05/2025	16.10	16.38	15.46	15.81	40,825,955	15.81
2/04/2025	14.85	16.02	14.63	15.71	52,671,800	15.71
2/03/2025	13.07	14.76	13.05	14.24	34,082,792	14.24
1/31/2025	14.35	15.23	13.94	14.15	41,386,880	14.15
1/30/2025	14.40	14.68	13.77	14.00	25,690,749	14.00
1/29/2025	14.10	14.36	13.51	13.99	28,740,706	13.99
1/28/2025	13.62	14.37	12.71	14.23	51,212,171	14.23
1/27/2025	14.15	15.37	13.80	14.07	46,004,848	14.07