NASDAQ:SOUN
SoundHound AI, Inc. Stock Price (Quote)
$4.94
-0.270 (-5.18%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 SOUN stock ended at $4.94. This is 5.18% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 10.42% from a day low at $4.80 to a day high of $5.30. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $5.25 | $5.30 | $4.80 | $4.94 | 33 270 323 |
| May 06, 2024 | $4.56 | $5.39 | $4.53 | $5.21 | 56 644 531 |
| May 03, 2024 | $4.61 | $4.69 | $4.34 | $4.50 | 19 339 861 |
| May 02, 2024 | $4.57 | $4.60 | $4.42 | $4.49 | 14 155 421 |
| May 01, 2024 | $4.19 | $4.69 | $4.15 | $4.41 | 20 706 550 |
| Apr 30, 2024 | $4.57 | $4.71 | $4.23 | $4.24 | 19 798 336 |
| Apr 29, 2024 | $4.44 | $4.71 | $4.33 | $4.62 | 24 802 772 |
| Apr 26, 2024 | $4.20 | $4.44 | $4.13 | $4.40 | 22 421 263 |
| Apr 25, 2024 | $3.88 | $4.21 | $3.83 | $4.16 | 23 828 026 |
| Apr 24, 2024 | $4.45 | $4.59 | $3.93 | $4.01 | 41 996 708 |
| Apr 23, 2024 | $3.91 | $4.39 | $3.76 | $4.17 | 42 769 074 |
| Apr 22, 2024 | $3.53 | $3.83 | $3.50 | $3.78 | 19 528 190 |
| Apr 19, 2024 | $3.80 | $3.89 | $3.51 | $3.55 | 21 485 056 |
| Apr 18, 2024 | $3.90 | $4.03 | $3.79 | $3.83 | 14 071 385 |
| Apr 17, 2024 | $4.04 | $4.17 | $3.91 | $3.96 | 13 117 549 |
| Apr 16, 2024 | $3.77 | $4.22 | $3.71 | $4.06 | 23 106 151 |
| Apr 15, 2024 | $4.35 | $4.43 | $3.94 | $3.97 | 29 729 478 |
| Apr 12, 2024 | $4.61 | $4.63 | $4.34 | $4.38 | 17 637 247 |
| Apr 11, 2024 | $4.45 | $4.77 | $4.32 | $4.77 | 25 147 128 |
| Apr 10, 2024 | $4.24 | $4.58 | $4.19 | $4.51 | 32 621 625 |
| Apr 09, 2024 | $4.84 | $5.03 | $4.76 | $4.85 | 22 632 888 |
| Apr 08, 2024 | $5.20 | $5.25 | $4.71 | $5.00 | 34 295 911 |
| Apr 05, 2024 | $5.33 | $5.44 | $5.10 | $5.18 | 27 561 415 |
| Apr 04, 2024 | $5.14 | $5.80 | $5.10 | $5.27 | 56 281 037 |
| Apr 03, 2024 | $5.29 | $5.35 | $5.05 | $5.05 | 23 542 759 |
