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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	7.92	9.15	7.92	8.66	28,211,201	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	18,318,833	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	9.83	20,454,167	9.83
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	29,262,575	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	89,482,159	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	46,369,316	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	69,791,704	11.44
2/14/2025	11.14	11.90	10.40	10.96	177,291,325	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	24,721,642	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	34,080,537	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
1/24/2025	16.75	17.65	15.83	15.84	65,388,261	15.84
1/23/2025	16.05	17.09	15.71	16.40	53,221,929	16.40
1/22/2025	16.33	16.67	15.81	16.38	64,696,674	16.38
1/21/2025	13.85	16.55	13.40	16.52	90,716,832	16.52
1/17/2025	14.36	15.35	13.61	13.64	64,830,751	13.64
1/16/2025	14.15	14.86	13.37	13.97	63,822,423	13.97
1/15/2025	13.41	14.70	13.36	13.89	73,646,807	13.89
1/14/2025	13.56	14.41	12.41	12.79	65,845,523	12.79
1/13/2025	13.45	13.65	12.70	12.82	50,220,284	12.82
1/10/2025	14.44	14.59	13.30	14.09	56,966,409	14.09
1/08/2025	16.58	17.10	14.54	15.02	87,110,175	15.02
1/07/2025	20.15	20.46	17.50	17.98	73,357,843	17.98
1/06/2025	20.79	22.85	19.55	19.89	80,738,135	19.89
1/03/2025	19.74	22.25	19.43	20.62	77,507,159	20.62