Skip to content

Subscriptions are live.

Plans
Logo
Start Free

SOUNW Historical Prices

SoundHound AI, Inc. Warrant · daily open, high, low, close & volume

Trading days
249
Period high
8.24
Period low
0.2701
Period change
-96.46%
DateOpenHighLowCloseChangeVolume
Oct 30, 20260.32200.33000.27010.2790-13.41%51,975
Oct 29, 20260.32000.34750.32000.3222-1.77%10,389
Oct 28, 20260.33600.33600.32000.3280-2.38%9,904
Oct 27, 20260.32000.35000.31110.3360-4.00%15,361
Oct 26, 20260.39000.41980.31000.3500-7.26%27,490
Oct 23, 20260.36750.37740.36750.3774-5.65%1,151
Oct 22, 20260.40000.40000.31000.4000+12.04%45,713
Oct 21, 20260.37010.43000.35700.3570-8.30%37,860
Oct 20, 20260.40990.43000.38500.3893-4.49%42,243
Oct 19, 20260.44000.47000.40760.4076-4.09%29,559
Oct 16, 20260.42000.44000.42000.4250+6.28%4,989
Oct 15, 20260.40000.40000.39750.3999-9.11%1,211
Oct 14, 20260.40000.50000.40000.4400+4.76%44,937
Oct 13, 20260.39000.42990.37000.4200+5.00%60,728
Oct 12, 20260.39000.41920.36410.4000+19.58%40,329
Oct 9, 20260.52700.52700.30240.3345-38.61%126,715
Oct 8, 20260.51100.56550.51100.5449+0.91%4,096
Oct 7, 20260.56000.56010.51100.5400-8.44%13,040
Oct 6, 20260.56450.58990.54450.5898+4.74%43,671
Oct 5, 20260.59000.59000.54000.5631+2.38%9,273
Oct 2, 20260.55020.58000.51000.5500+4.96%28,976
Oct 1, 20260.54550.63490.52000.5240-9.66%59,137
Sep 30, 20260.54510.62000.53290.5800-1.61%22,105
Sep 29, 20260.58490.59980.47000.5895+3.42%23,318
Sep 28, 20260.64840.64840.57000.5700+0.00%11,055
Sep 25, 20260.61000.61000.55000.5700-6.56%27,042
Sep 24, 20260.62100.69900.53750.6100-4.69%123,247
Sep 23, 20260.63000.66000.61010.6400-1.54%25,624
Sep 22, 20260.73000.75980.65000.6500-10.34%39,184
Sep 21, 20260.80770.80770.64000.7250+0.69%36,395
Sep 18, 20260.98000.98000.58240.7200-22.59%106,004
Sep 17, 20260.99971.000.92000.9301+2.21%12,145
Sep 16, 20261.001.000.90000.9100-12.50%27,174
Sep 15, 20261.061.071.011.04+0.00%9,575
Sep 14, 20261.151.151.031.04+2.97%27,989
Sep 11, 20261.081.121.001.01-11.40%43,427
Sep 9, 20261.201.221.131.14-5.79%13,684
Sep 8, 20261.191.251.151.21+1.69%20,950
Sep 4, 20261.241.251.141.19-4.42%14,565
Sep 3, 20261.181.250.94561.25+0.41%62,854
Sep 2, 20261.271.311.211.24-6.77%25,136
Aug 31, 20261.331.401.261.33+0.00%5,113
Aug 28, 20261.461.461.331.33-4.32%1,995
Aug 27, 20261.471.501.301.39-4.22%26,620
Aug 26, 20261.361.461.251.45+2.93%41,914
Aug 25, 20261.401.431.351.41-2.76%18,439
Aug 24, 20261.531.531.441.45-3.01%5,331
Aug 21, 20261.381.541.381.50+7.55%81,773
Aug 20, 20261.371.401.371.39+0.00%28,662
Aug 19, 20261.391.401.381.39+0.72%10,828
Aug 18, 20261.351.401.311.38-1.42%14,906
Aug 17, 20261.671.671.381.40-14.71%72,418
Aug 14, 20261.711.711.601.64+2.59%6,960
Aug 13, 20261.691.711.531.60-1.84%84,914
Aug 12, 20261.701.751.601.63-3.55%40,531
Aug 11, 20261.721.771.681.69-2.87%13,988
Aug 10, 20261.931.931.741.74-11.22%32,023
Aug 7, 20261.711.981.711.96+9.50%45,998
Aug 6, 20262.252.251.751.79+19.33%68,678
Aug 5, 20261.501.571.451.50+1.69%23,248
Aug 4, 20261.501.501.411.48+10.90%27,875
Aug 3, 20261.481.481.311.33-4.32%52,878
Jul 31, 20261.441.441.301.39-2.11%22,964
Jul 30, 20261.421.481.351.42+8.40%3,123
Jul 29, 20261.541.541.281.31-16.03%78,795
Jul 28, 20261.561.641.501.56+0.00%39,547
Jul 27, 20261.581.731.511.56+0.65%23,962
Jul 24, 20261.621.631.551.55+0.00%10,061
Jul 23, 20261.541.701.541.55-4.32%6,123
Jul 22, 20261.601.681.601.62-4.31%11,168
Jul 21, 20261.561.781.561.69+5.81%21,429
Jul 20, 20261.591.781.541.60-2.74%20,389
Jul 17, 20261.701.701.471.65-2.37%24,342
Jul 16, 20261.701.791.631.69-2.03%13,928
Jul 15, 20261.781.831.721.72-2.82%6,391
Jul 14, 20261.831.901.631.77-3.28%29,177
Jul 13, 20261.891.891.801.83-2.14%4,900
Jul 10, 20261.881.881.871.87+1.08%1,205
Jul 9, 20261.831.851.831.85-0.54%2,971
Jul 8, 20261.821.951.821.86-1.58%7,103
Jul 7, 20262.022.021.831.89-4.06%7,024
Jul 6, 20261.831.971.831.97+8.24%7,240
Jul 2, 20261.991.991.811.82-5.70%5,633
Jul 1, 20261.981.991.921.93+0.52%16,577
Jun 30, 20262.042.041.911.92+1.05%6,419
Jun 29, 20261.931.931.901.90-0.52%1,743
Jun 26, 20261.791.911.791.91+3.24%6,121
Jun 25, 20261.821.881.791.85+2.21%3,991
Jun 24, 20261.931.931.751.81-6.70%16,006
Jun 23, 20261.982.091.941.94-2.02%35,932
Jun 22, 20262.072.071.951.98+0.51%13,294
Jun 18, 20262.102.181.921.97-2.96%21,673
Jun 17, 20262.042.052.022.03+0.25%10,522
Jun 16, 20262.132.171.992.02-8.37%16,396
Jun 15, 20262.182.302.082.21+7.80%38,686
Jun 12, 20262.192.192.002.05+0.99%5,304
Jun 11, 20262.012.031.992.03-1.93%10,252
Jun 10, 20262.032.132.032.07-2.82%14,113
Jun 9, 20262.312.311.902.13-3.62%70,535
Jun 8, 20262.162.212.132.21+7.28%4,715
Jun 5, 20262.352.352.012.06-15.23%32,070
Jun 4, 20262.382.482.382.43+0.21%16,929
Jun 3, 20262.612.612.342.42-11.01%56,469
Jun 2, 20262.772.772.622.73-4.39%14,961
Jun 1, 20262.722.932.722.85+5.17%26,728
May 29, 20262.672.852.672.71+3.83%45,603
May 28, 20262.322.642.322.61+10.59%23,696
May 27, 20262.412.482.352.36-4.99%29,128
May 26, 20262.472.522.472.48-0.64%28,378
May 22, 20262.742.772.462.50-4.58%23,036
May 21, 20262.542.822.452.62+0.00%44,422
May 20, 20262.712.852.582.62-0.19%15,177
May 19, 20262.482.632.422.63+3.96%10,981
May 18, 20262.552.552.502.52-0.98%5,536
May 15, 20262.662.692.502.55-2.30%11,700
May 14, 20262.732.732.512.61-3.33%25,795
May 13, 20262.472.712.402.70+8.87%50,624
May 12, 20262.502.542.452.48-4.43%33,635
May 11, 20262.742.742.512.60-10.52%39,611
May 8, 20263.003.002.512.90-6.60%78,323
May 7, 20263.143.273.003.10+1.14%30,167
May 6, 20263.053.142.753.07-1.60%44,465
May 5, 20263.303.303.063.12-5.45%30,688
May 4, 20263.503.503.173.30-4.63%77,773
May 1, 20262.643.512.643.46+32.06%130,610
Apr 30, 20262.502.642.492.62+6.94%8,087
Apr 29, 20262.812.812.452.45-12.81%20,573
Apr 28, 20262.802.812.672.81-0.00%3,519
Apr 27, 20262.782.872.692.81-0.88%15,764
Apr 24, 20262.712.882.652.83+1.61%21,479
Apr 23, 20262.792.882.712.79-3.79%25,362
Apr 22, 20263.073.072.822.90+4.69%21,031
Apr 21, 20263.123.162.772.77-4.48%55,508
Apr 20, 20262.862.952.792.90+1.05%20,800
Apr 17, 20262.942.962.752.87+4.36%36,012
Apr 16, 20262.953.012.712.75-0.54%42,643
Apr 15, 20262.312.792.302.77+22.89%139,077
Apr 14, 20262.162.312.162.25+4.17%40,422
Apr 13, 20262.102.202.022.16+1.41%30,993
Apr 10, 20262.132.182.052.13+1.43%17,126
Apr 9, 20262.062.102.002.10-3.23%6,473
Apr 8, 20262.292.502.172.17+3.33%36,749
Apr 7, 20262.062.252.062.10-6.67%14,779
Apr 6, 20262.282.502.102.25-0.88%40,257
Apr 2, 20262.142.422.142.27+8.61%26,307
Apr 1, 20262.442.522.092.09-4.12%29,960
Mar 31, 20261.902.301.902.18+21.11%35,584
Mar 30, 20261.961.961.601.80-9.55%41,440
Mar 27, 20261.971.991.961.99-1.00%9,347
Mar 26, 20262.072.161.952.01-6.94%32,374
Mar 25, 20262.162.322.092.16+7.99%24,714
Mar 24, 20262.112.302.002.00-13.41%25,024
Mar 23, 20262.202.322.202.31+5.23%7,662
Mar 20, 20262.102.422.042.19-4.57%17,517
Mar 19, 20262.452.452.152.30-6.71%25,230
Mar 18, 20262.682.692.462.47-9.69%19,778
Mar 17, 20262.642.762.552.73+10.08%15,988
Mar 16, 20262.392.522.392.48+5.31%20,331
Mar 13, 20262.542.602.252.35-5.80%22,482
Mar 12, 20262.642.652.452.50-3.85%23,525
Mar 11, 20262.642.762.582.60-3.71%12,772
Mar 10, 20262.852.862.702.70-1.09%12,032
Mar 9, 20262.752.762.602.73-3.87%38,910
Mar 6, 20262.892.892.702.84+2.90%21,650
Mar 5, 20262.702.902.702.76-2.27%14,490
Mar 4, 20263.023.052.802.82-1.61%10,731
Mar 3, 20262.973.002.792.87-3.53%21,542
Mar 2, 20262.733.042.702.98-4.03%44,910
Feb 27, 20263.663.662.553.10-10.82%72,459
Feb 26, 20263.383.683.353.48+6.14%33,858
Feb 25, 20263.293.493.263.27+4.97%27,002
Feb 24, 20262.903.152.903.12+10.44%38,907
Feb 23, 20262.862.862.762.83+1.99%9,338
Feb 20, 20262.792.952.772.77+0.73%13,556
Feb 19, 20262.852.852.652.75-5.82%17,681
Feb 18, 20262.742.952.702.92+9.36%31,243
Feb 17, 20262.872.872.652.67-0.19%27,530
Feb 13, 20262.673.022.652.67-2.19%32,109
Feb 12, 20262.903.012.652.73-5.36%22,477
Feb 11, 20263.183.182.652.89-4.62%22,196
Feb 10, 20263.503.503.033.03-9.69%39,601
Feb 9, 20263.163.413.163.35+4.03%12,900
Feb 6, 20262.553.292.553.23+35.79%68,856
Feb 5, 20262.692.692.302.38-6.86%28,808
Feb 4, 20262.882.882.352.55-12.37%63,552
Feb 3, 20263.103.102.762.91-3.48%23,924
Feb 2, 20262.773.252.773.02+3.61%35,276
Jan 30, 20262.983.472.682.91-5.83%61,484
Jan 29, 20263.493.502.963.09-9.38%37,575
Jan 28, 20263.593.703.353.41-3.67%37,185
Jan 27, 20263.763.813.473.54-3.28%59,854
Jan 26, 20263.823.873.663.66-6.03%23,986
Jan 23, 20264.004.043.863.90-3.57%21,471
Jan 22, 20263.904.103.904.04+2.78%18,546
Jan 21, 20263.854.053.823.93+1.03%29,751
Jan 20, 20264.044.043.833.89-5.58%22,766
Jan 16, 20264.254.294.044.12+0.24%26,827
Jan 15, 20264.104.404.094.11-2.49%18,723
Jan 14, 20264.104.274.064.21+0.59%13,608
Jan 13, 20264.614.614.104.19-8.91%27,547
Jan 12, 20265.075.074.404.60-0.67%38,060
Jan 9, 20264.404.754.254.63+11.06%76,409
Jan 8, 20264.184.344.104.17-0.31%7,740
Jan 7, 20264.384.414.104.18-4.50%16,850
Jan 6, 20264.254.474.074.38+2.32%21,040
Jan 5, 20264.114.403.884.28+11.19%57,404
Jan 2, 20263.823.863.503.85+10.63%25,230
Dec 31, 20253.403.503.363.48+0.58%59,272
Dec 30, 20253.503.713.283.46-7.24%158,999
Dec 29, 20253.963.983.733.73-7.64%36,565
Dec 26, 20254.004.383.854.04-1.50%27,982
Dec 24, 20254.174.174.024.10+1.49%9,731
Dec 23, 20254.014.123.954.04-0.00%39,950
Dec 22, 20254.314.483.954.04-8.18%66,717
Dec 19, 20254.414.804.294.40-0.45%37,411
Dec 18, 20254.444.574.404.42-0.45%10,765
Dec 17, 20254.514.754.354.44-1.77%20,900
Dec 16, 20254.525.284.404.52-0.66%33,760
Dec 15, 20254.904.924.504.55-9.54%49,961
Dec 12, 20254.965.294.905.03-2.33%21,920
Dec 11, 20254.935.194.855.15+0.98%22,933
Dec 10, 20255.095.294.935.10-0.78%23,124
Dec 9, 20255.115.325.025.14-2.00%10,267
Dec 8, 20255.235.445.015.25+0.87%27,277
Dec 5, 20255.145.265.105.20-0.76%28,669
Dec 4, 20254.935.304.885.24+7.60%48,999
Dec 3, 20254.824.964.804.87-0.20%22,407
Dec 2, 20255.015.324.844.88-3.56%21,587
Dec 1, 20255.415.415.005.06-4.71%42,025
Nov 28, 20255.285.425.105.31+1.92%20,282
Nov 26, 20255.115.305.115.21+2.16%20,576
Nov 25, 20254.945.284.775.10-4.67%31,876
Nov 24, 20254.575.354.575.35+17.58%38,970
Nov 21, 20254.714.714.034.55-0.22%50,303
Nov 20, 20255.385.674.554.56-4.00%80,121
Nov 19, 20255.075.074.664.75+2.15%57,083
Nov 18, 20254.594.714.254.65+1.97%69,414
Nov 17, 20255.005.134.544.56-9.57%52,062
Nov 14, 20254.505.394.455.04+7.63%57,102
Nov 13, 20255.465.464.504.68-15.28%96,129
Nov 12, 20255.956.165.365.53-7.06%63,781
Nov 11, 20256.696.695.585.95-8.60%53,441
Nov 10, 20256.466.936.206.51+5.69%49,611
Nov 7, 20256.006.365.706.16-0.49%68,598
Nov 6, 20257.047.046.196.19-11.04%78,236
Nov 5, 20256.807.006.606.96+4.47%137,004
Nov 4, 20257.407.406.606.66-14.01%89,879
Nov 3, 20258.248.247.017.75-1.71%35,159
Oct 31, 20257.928.207.557.88+4.51%50,345

Daily open, high, low, close and volume for SoundHound AI, Inc. Warrant (SOUNW). Showing 249 trading days. Unadjusted prices.