SoundHound AI Stock Price History
NASDAQ: SOUNTechnologyComputer Software: Prepackaged SoftwareUSD
5.39-0.13 (-2.36%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SOUN price history at a glance
The price history for SoundHound AI (SOUN) on this page begins on April 25, 2022, when the stock closed at $6.50; it most recently closed at $5.39 on October 5, 2026. The highest price in this record is $24.98, reached on December 23, 2024; the latest close is 78.4% below that peak. Across the 3 complete calendar years in the table, SOUN finished higher in 2 and lower in 1. Its best year was 2024 (+872.6%) and its worst was 2025 (-48.6%).
Over roughly 4 years the share price changed -17.1%, a -4.1% compound annual price return (excluding dividends). In the last 12 months alone, SOUN has lost 69.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $24.98
- Date of high
- Dec 23, 2024
- Low since 2022
- $0.93
- Date of low
- Dec 19, 2022
- 52-week high
- $22.17
- 52-week low
- $5.36
- Last close
- $5.39
SOUN returns
1 week
-7.71%
1 month
-16.82%
3 months
-18.83%
6 months
-16.17%
Year to date
-45.94%
1 year
-68.95%
3 years
+202.81%
SOUN price return, excluding dividends.
SOUN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.39 | -49.15% |
| 2025 | 10.60 | -48.59% |
| 2024 | 20.62 | +872.64% |
| 2023 | 2.12 | +19.77% |
| 2022* | 1.77 | -72.77% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
SOUN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.61 | 5.62 | 5.36 | 5.39 | -2.36% | |
| 5.57 | 5.60 | 5.46 | 5.52 | -1.95% | |
| 5.65 | 5.71 | 5.60 | 5.63 | -1.57% | |
| 5.97 | 5.98 | 5.71 | 5.72 | -2.72% | |
| 5.85 | 5.97 | 5.79 | 5.88 | +0.68% | |
| 6.21 | 6.21 | 5.78 | 5.84 | -3.47% | |
| 6.05 | 6.18 | 5.98 | 6.05 | +0.50% | |
| 5.92 | 6.15 | 5.90 | 6.02 | +3.08% | |
| 5.90 | 6.01 | 5.81 | 5.84 | +0.17% | |
| 5.94 | 6.03 | 5.83 | 5.83 | -3.64% | |
| 6.12 | 6.17 | 6.02 | 6.05 | -0.82% | |
| 5.99 | 6.12 | 5.88 | 6.10 | +1.50% | |
| 6.13 | 6.16 | 6.00 | 6.01 | -1.80% | |
| 6.19 | 6.22 | 6.09 | 6.12 | -0.81% | |
| 6.09 | 6.22 | 6.02 | 6.17 | +4.05% | |
| 6.05 | 6.08 | 5.83 | 5.93 | -1.17% | |
| 6.10 | 6.11 | 5.99 | 6.00 | +1.18% | |
| 6.15 | 6.15 | 5.83 | 5.93 | -3.58% | |
| 6.33 | 6.42 | 6.15 | 6.15 | -4.95% | |
| 6.25 | 6.65 | 6.24 | 6.47 | +3.35% | |
| 6.34 | 6.41 | 6.25 | 6.26 | -0.32% | |
| 6.35 | 6.50 | 6.26 | 6.28 | -3.09% | |
| 6.59 | 6.61 | 6.44 | 6.48 | -1.37% | |
| 6.75 | 6.87 | 6.47 | 6.57 | -2.52% | |
| 6.68 | 6.79 | 6.61 | 6.74 | 0.00% | |
| 6.89 | 6.95 | 6.69 | 6.74 | -0.59% | |
| 6.81 | 7.07 | 6.72 | 6.78 | -1.02% | |
| 6.97 | 7.00 | 6.76 | 6.85 | -4.33% | |
| 7.02 | 7.33 | 7.00 | 7.16 | +0.70% | |
| 7.17 | 7.28 | 7.02 | 7.11 | -1.52% | |
| 7.14 | 7.39 | 7.06 | 7.22 | +3.00% | |
| 6.96 | 7.31 | 6.86 | 7.01 | -0.57% | |
| 7.04 | 7.10 | 6.94 | 7.05 | +0.71% | |
| 7.17 | 7.24 | 6.99 | 7.00 | -4.37% | |
| 7.03 | 7.40 | 7.03 | 7.32 | +5.02% | |
| 7.13 | 7.16 | 6.88 | 6.97 | -2.65% | |
| 6.96 | 7.24 | 6.85 | 7.16 | +2.43% | |
| 6.87 | 7.17 | 6.85 | 6.99 | -0.71% | |
| 7.34 | 7.35 | 6.92 | 7.04 | -5.25% | |
| 7.45 | 7.62 | 7.36 | 7.43 | -0.67% | |
| 7.32 | 7.48 | 7.24 | 7.48 | +1.08% | |
| 7.54 | 7.57 | 7.29 | 7.40 | -0.13% | |
| 7.42 | 7.52 | 7.30 | 7.41 | -0.67% | |
| 7.80 | 7.94 | 7.40 | 7.46 | -6.98% | |
| 7.20 | 8.13 | 7.09 | 8.02 | +13.28% | |
| 8.05 | 8.19 | 7.00 | 7.08 | +10.11% | |
| 6.51 | 6.59 | 6.37 | 6.43 | -1.23% | |
| 6.18 | 6.53 | 6.16 | 6.51 | +6.72% | |
| 6.21 | 6.25 | 6.06 | 6.10 | -0.49% | |
| 6.16 | 6.34 | 6.01 | 6.13 | -0.16% | |
| 5.76 | 6.19 | 5.70 | 6.14 | +7.72% | |
| 6.19 | 6.26 | 5.65 | 5.70 | -8.65% | |
| 6.29 | 6.51 | 6.02 | 6.24 | -2.65% | |
| 6.48 | 6.73 | 6.33 | 6.41 | +4.06% | |
| 6.33 | 6.37 | 6.06 | 6.16 | -0.96% | |
| 6.42 | 6.50 | 6.19 | 6.22 | -3.72% | |
| 6.50 | 6.59 | 6.35 | 6.46 | -1.45% | |
| 6.33 | 6.60 | 6.32 | 6.56 | +3.88% | |
| 6.28 | 6.43 | 6.09 | 6.31 | +0.64% | |
| 6.11 | 6.43 | 5.98 | 6.27 | -0.63% | |
| 6.41 | 6.45 | 6.24 | 6.31 | -2.92% | |
| 6.74 | 6.83 | 6.41 | 6.50 | -2.84% | |
| 6.41 | 6.85 | 6.35 | 6.69 | +3.08% | |
| 6.61 | 6.71 | 6.39 | 6.49 | -2.26% | |
| 6.86 | 6.88 | 6.47 | 6.64 | -0.60% | |
| 6.68 | 6.71 | 6.37 | 6.68 | -1.76% | |
| 6.50 | 6.82 | 6.48 | 6.80 | +2.41% | |
| 6.86 | 6.98 | 6.55 | 6.64 | -4.60% | |
| 6.58 | 7.09 | 6.55 | 6.96 | +6.26% | |
| 6.72 | 6.92 | 6.52 | 6.55 | -1.95% | |
| 6.50 | 7.01 | 6.50 | 6.68 | +3.25% | |
| 6.37 | 6.55 | 6.31 | 6.47 | +1.09% | |
| 6.54 | 6.62 | 6.15 | 6.40 | -0.16% | |
| 6.08 | 6.55 | 6.06 | 6.41 | +3.22% | |
| 6.41 | 6.43 | 6.08 | 6.21 | -2.05% | |
| 6.40 | 6.44 | 6.22 | 6.34 | -1.55% | |
| 6.75 | 6.94 | 6.44 | 6.44 | -6.40% | |
| 6.99 | 7.22 | 6.86 | 6.88 | -3.37% | |
| 7.03 | 7.15 | 6.86 | 7.12 | +2.30% | |
| 6.96 | 7.17 | 6.90 | 6.96 | -1.00% | |
| 7.21 | 7.38 | 6.85 | 7.03 | -4.09% | |
| 7.33 | 7.76 | 7.28 | 7.33 | +6.23% | |
| 7.06 | 7.15 | 6.84 | 6.90 | -1.43% | |
| 6.65 | 7.02 | 6.53 | 7.00 | +3.70% | |
| 6.82 | 7.17 | 6.75 | 6.75 | -3.85% | |
| 7.52 | 7.61 | 6.76 | 7.02 | -6.28% | |
| 7.50 | 7.65 | 7.32 | 7.49 | +1.35% | |
| 7.90 | 7.94 | 7.21 | 7.39 | -7.74% | |
| 8.08 | 8.26 | 8.01 | 8.01 | -0.87% | |
| 8.65 | 8.66 | 8.07 | 8.08 | -8.39% | |
| 8.98 | 9.16 | 8.76 | 8.82 | -4.65% | |
| 9.03 | 9.52 | 8.82 | 9.25 | +2.78% | |
| 8.94 | 9.22 | 8.60 | 9.00 | +5.14% | |
| 8.02 | 8.78 | 7.95 | 8.56 | +5.94% | |
| 8.10 | 8.25 | 7.93 | 8.08 | -0.62% | |
| 8.20 | 8.44 | 8.12 | 8.13 | -0.49% | |
| 8.32 | 8.84 | 8.09 | 8.17 | -1.80% | |
| 8.36 | 8.38 | 8.17 | 8.32 | -1.54% | |
| 8.46 | 8.60 | 8.32 | 8.45 | 0.00% | |
| 8.25 | 8.54 | 8.12 | 8.45 | +1.20% | |
| 8.29 | 8.42 | 8.05 | 8.35 | -0.71% | |
| 8.28 | 8.65 | 8.16 | 8.41 | -1.29% | |
| 8.45 | 8.55 | 8.18 | 8.52 | +1.19% | |
| 7.92 | 8.60 | 7.87 | 8.42 | +4.47% | |
| 8.31 | 8.32 | 7.85 | 8.06 | -4.62% | |
| 8.72 | 8.78 | 8.36 | 8.45 | -4.84% | |
| 8.69 | 8.92 | 8.35 | 8.88 | -7.79% | |
| 9.49 | 9.72 | 9.11 | 9.63 | +2.77% | |
| 9.16 | 9.40 | 8.94 | 9.37 | +2.52% | |
| 9.58 | 9.59 | 8.92 | 9.14 | -3.48% | |
| 9.54 | 10.05 | 9.32 | 9.47 | -0.94% | |
| 8.10 | 9.60 | 8.06 | 9.56 | +20.10% | |
| 7.76 | 8.00 | 7.65 | 7.96 | +3.24% | |
| 8.00 | 8.01 | 7.58 | 7.71 | -4.34% | |
| 8.11 | 8.22 | 7.90 | 8.06 | -1.23% | |
| 8.10 | 8.19 | 7.94 | 8.16 | -0.37% | |
| 8.00 | 8.39 | 7.77 | 8.19 | +4.73% | |
| 8.10 | 8.21 | 7.68 | 7.82 | -4.87% | |
| 8.08 | 8.43 | 7.92 | 8.22 | +4.71% | |
| 8.85 | 8.94 | 7.79 | 7.85 | -5.65% | |
| 7.91 | 8.35 | 7.85 | 8.32 | +2.97% | |
| 8.04 | 8.18 | 7.84 | 8.08 | +4.94% | |
| 8.14 | 8.18 | 7.68 | 7.70 | -1.91% | |
| 7.20 | 7.94 | 7.18 | 7.85 | +12.63% | |
| 7.07 | 7.14 | 6.92 | 6.97 | +1.90% | |
| 6.30 | 6.87 | 6.22 | 6.84 | +6.38% | |
| 6.58 | 6.70 | 6.36 | 6.43 | -1.83% | |
| 6.70 | 6.79 | 6.53 | 6.55 | -3.53% | |
| 7.38 | 7.51 | 6.74 | 6.79 | +1.34% | |
| 6.55 | 6.71 | 6.32 | 6.70 | 0.00% | |
| 6.82 | 7.00 | 6.66 | 6.70 | -1.18% | |
| 6.39 | 6.80 | 6.34 | 6.78 | +1.50% | |
| 7.08 | 7.17 | 6.64 | 6.68 | -2.77% | |
| 6.23 | 6.94 | 6.14 | 6.87 | +13.93% | |
| 5.99 | 6.13 | 5.83 | 6.03 | +2.20% | |
| 5.96 | 6.07 | 5.86 | 5.90 | -2.64% | |
| 6.35 | 6.42 | 6.06 | 6.06 | -6.48% | |
| 6.55 | 6.65 | 6.34 | 6.48 | +1.89% | |
| 6.70 | 6.81 | 6.36 | 6.36 | -7.69% | |
| 6.73 | 6.94 | 6.61 | 6.89 | +5.19% | |
| 6.82 | 6.92 | 6.47 | 6.55 | -4.73% | |
| 7.12 | 7.13 | 6.65 | 6.88 | -6.97% | |
| 7.70 | 7.78 | 7.37 | 7.39 | -5.50% | |
| 7.51 | 7.97 | 7.49 | 7.82 | +3.71% | |
| 7.53 | 7.70 | 7.34 | 7.54 | +3.29% | |
| 7.62 | 7.81 | 7.15 | 7.30 | -2.28% | |
| 7.67 | 7.76 | 7.43 | 7.47 | -4.11% | |
| 7.91 | 8.07 | 7.74 | 7.79 | -1.39% | |
| 8.21 | 8.34 | 7.88 | 7.90 | -3.89% | |
| 7.95 | 8.24 | 7.60 | 8.22 | +1.86% | |
| 8.00 | 8.49 | 8.00 | 8.07 | -2.42% | |
| 8.11 | 8.47 | 7.90 | 8.27 | +1.35% | |
| 8.58 | 8.70 | 8.15 | 8.16 | -4.11% | |
| 8.23 | 8.63 | 8.16 | 8.51 | -1.28% | |
| 7.95 | 8.65 | 7.78 | 8.62 | +0.23% | |
| 9.03 | 9.30 | 8.53 | 8.60 | -4.23% | |
| 8.64 | 9.10 | 8.56 | 8.98 | +5.40% | |
| 8.65 | 8.84 | 8.49 | 8.52 | +1.91% | |
| 7.84 | 8.48 | 7.74 | 8.36 | +6.77% | |
| 7.64 | 7.94 | 7.48 | 7.83 | +0.13% | |
| 7.66 | 8.14 | 7.63 | 7.82 | -0.13% | |
| 7.41 | 7.85 | 7.32 | 7.83 | +3.85% | |
| 7.32 | 7.67 | 7.21 | 7.54 | +3.01% | |
| 7.33 | 7.47 | 7.04 | 7.32 | -1.88% | |
| 7.68 | 7.77 | 7.42 | 7.46 | 0.00% | |
| 7.87 | 7.90 | 7.34 | 7.46 | -6.28% | |
| 8.36 | 8.40 | 7.58 | 7.96 | -3.52% | |
| 8.83 | 9.00 | 8.23 | 8.25 | -6.36% | |
| 8.41 | 8.94 | 8.33 | 8.81 | +2.92% | |
| 7.63 | 8.76 | 7.55 | 8.56 | +16.46% | |
| 7.88 | 7.96 | 7.26 | 7.35 | -8.92% | |
| 8.18 | 8.20 | 7.57 | 8.07 | -2.30% | |
| 8.58 | 8.58 | 7.92 | 8.26 | -1.90% | |
| 8.41 | 8.58 | 8.21 | 8.42 | -0.47% | |
| 9.00 | 9.04 | 8.33 | 8.46 | -6.83% | |
| 9.60 | 9.65 | 8.95 | 9.08 | -6.30% | |
| 10.05 | 10.10 | 9.63 | 9.69 | -2.52% | |
| 9.94 | 10.00 | 9.53 | 9.94 | +1.02% | |
| 10.29 | 10.33 | 9.80 | 9.84 | -4.74% | |
| 10.93 | 10.97 | 10.17 | 10.33 | -5.23% | |
| 10.72 | 10.93 | 10.64 | 10.90 | +2.64% | |
| 10.58 | 10.79 | 10.10 | 10.62 | +1.63% | |
| 10.65 | 10.90 | 10.40 | 10.45 | -5.86% | |
| 10.99 | 11.48 | 10.93 | 11.10 | +1.65% | |
| 11.28 | 11.38 | 10.90 | 10.92 | -3.19% | |
| 10.91 | 11.30 | 10.80 | 11.28 | +1.81% | |
| 11.55 | 11.60 | 10.91 | 11.08 | -4.24% | |
| 12.03 | 12.10 | 11.46 | 11.57 | -1.53% | |
| 11.29 | 12.31 | 11.29 | 11.75 | +6.62% | |
| 10.98 | 11.16 | 10.61 | 11.02 | -0.36% | |
| 11.46 | 11.49 | 10.96 | 11.06 | -1.51% | |
| 11.09 | 11.28 | 10.74 | 11.23 | +2.09% | |
| 10.75 | 11.29 | 10.53 | 11.00 | +3.77% | |
| 10.29 | 10.63 | 10.14 | 10.60 | +6.32% | |
| 10.00 | 10.07 | 9.86 | 9.97 | -0.70% | |
| 10.45 | 10.53 | 10.03 | 10.04 | -3.55% | |
| 10.47 | 10.79 | 10.29 | 10.41 | -2.71% | |
| 10.89 | 10.92 | 10.52 | 10.70 | -1.83% | |
| 10.96 | 11.02 | 10.76 | 10.90 | -0.91% | |
| 11.06 | 11.15 | 10.77 | 11.00 | -2.40% | |
| 11.15 | 11.53 | 11.07 | 11.27 | +2.27% | |
| 10.99 | 11.16 | 10.81 | 11.02 | +1.19% | |
| 11.33 | 11.55 | 10.84 | 10.89 | -0.91% | |
| 11.23 | 11.55 | 10.97 | 10.99 | -1.08% | |
| 10.55 | 11.15 | 10.55 | 11.11 | +2.97% | |
| 11.67 | 11.70 | 10.72 | 10.79 | -7.38% | |
| 12.24 | 12.64 | 11.48 | 11.65 | -3.16% | |
| 12.00 | 12.03 | 11.52 | 12.03 | -1.47% | |
| 12.26 | 12.47 | 11.99 | 12.21 | -0.81% | |
| 12.51 | 12.74 | 12.28 | 12.31 | -2.92% | |
| 13.04 | 13.12 | 12.51 | 12.68 | -0.63% | |
| 12.68 | 12.95 | 12.50 | 12.76 | -0.31% | |
| 11.69 | 12.98 | 11.64 | 12.80 | +8.66% | |
| 11.13 | 11.80 | 10.96 | 11.78 | +4.99% | |
| 11.77 | 12.10 | 11.21 | 11.22 | -2.60% | |
| 11.71 | 12.02 | 11.44 | 11.52 | -4.40% | |
| 11.95 | 12.14 | 11.80 | 12.05 | +1.95% | |
| 12.10 | 12.23 | 11.78 | 11.82 | -1.01% | |
| 11.76 | 12.16 | 11.36 | 11.94 | -0.08% | |
| 11.39 | 11.99 | 11.29 | 11.95 | +6.51% | |
| 11.22 | 11.47 | 10.35 | 11.22 | -0.62% | |
| 12.47 | 13.19 | 11.25 | 11.29 | -2.92% | |
| 11.66 | 12.01 | 11.38 | 11.63 | +0.87% | |
| 11.19 | 11.75 | 10.97 | 11.53 | +0.87% | |
| 11.96 | 12.16 | 11.27 | 11.43 | -6.08% | |
| 11.70 | 12.49 | 11.55 | 12.17 | -0.41% | |
| 13.00 | 13.01 | 11.87 | 12.22 | -7.70% | |
| 13.67 | 13.87 | 13.21 | 13.24 | -1.49% | |
| 14.30 | 14.30 | 13.30 | 13.44 | -6.73% | |
| 14.97 | 14.98 | 14.14 | 14.41 | +1.91% | |
| 14.12 | 14.80 | 13.72 | 14.14 | -0.63% | |
| 15.51 | 15.68 | 14.23 | 14.23 | -9.48% | |
| 15.56 | 15.72 | 15.01 | 15.72 | +3.90% | |
| 16.24 | 16.56 | 15.03 | 15.13 | -11.57% | |
| 17.68 | 17.85 | 16.42 | 17.11 | -2.89% | |
| 17.27 | 17.68 | 16.80 | 17.62 | +4.45% | |
| 17.69 | 17.93 | 16.86 | 16.87 | -7.05% | |
| 17.84 | 18.36 | 17.35 | 18.15 | +2.48% | |
| 18.37 | 18.76 | 17.55 | 17.71 | -3.38% | |
| 18.53 | 19.09 | 18.16 | 18.33 | +1.95% | |
| 18.72 | 18.98 | 17.91 | 17.98 | -1.43% | |
| 17.89 | 18.70 | 17.71 | 18.24 | +2.70% | |
| 17.93 | 18.17 | 16.56 | 17.76 | -2.58% | |
| 18.95 | 19.35 | 18.01 | 18.23 | -4.35% | |
| 19.69 | 20.17 | 18.88 | 19.06 | +0.21% | |
| 19.95 | 20.40 | 18.53 | 19.02 | -8.38% | |
| 21.69 | 22.17 | 20.22 | 20.76 | -2.99% | |
| 21.65 | 21.88 | 20.21 | 21.40 | +2.59% | |
| 18.57 | 21.53 | 18.52 | 20.86 | +8.99% | |
| 17.92 | 19.39 | 17.79 | 19.14 | +10.25% | |
| 18.74 | 19.21 | 17.32 | 17.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SOUN chart for longer ranges.