Skip to main content
TECHi home
Sources & methodology · Corrections

Historical Data

SoundHound AI (SOUN) Historical Prices & Returns

Daily SOUN open, high, low, close, volume rows through the latest completed session. Returns, range, and realised volatility exclude an unfinished bar while the cash session is open.

Last confirmed price
$4.50-2.22%
Oct 22, 2026, 4:00 PM EDT · Prices may be delayed
Market cap · last reported
$2.02B
Oct 23, 2026 · Valuation and sources

Data dates

Research as of Oct 23, 4:27 AM EDT · Prices as of Oct 22, 4:00 PM EDT · Fundamentals checked Oct 23, 9:02 AM EDT · Statement period ended Jun 30, 2026

Available-period price return
+88.28%
2023-08-16 → 2026-10-22 · change in displayed closes
Range high
$24.98
Range low
$1.49
Realised vol (annualised)
100%
σ of daily log returns × √252

Last 30 sessions

DateOpenHighLowCloseReturnVolume
$4.50$4.67$4.44$4.50-2.39%10,989,600
$4.80$4.82$4.55$4.61-1.91%11,367,500
$4.62$4.80$4.60$4.70+1.08%10,778,700
$4.81$4.82$4.60$4.65-1.48%12,239,900
$4.88$4.93$4.65$4.72-3.48%17,974,400
$4.42$4.90$4.39$4.89+7.95%18,056,600
$4.75$4.78$4.53$4.53-7.17%19,756,400
$4.89$4.99$4.85$4.88-1.81%16,706,300
$5.34$5.35$4.96$4.97-7.79%20,479,500
$5.62$5.62$5.36$5.39-2.36%11,973,500
$5.57$5.60$5.45$5.52-1.95%16,959,600
$5.64$5.71$5.60$5.63-1.57%14,781,900
$5.97$5.97$5.71$5.72-2.72%18,246,800
$5.85$5.97$5.79$5.88+0.68%13,997,700
$6.20$6.21$5.78$5.84-3.47%23,682,400
$6.05$6.18$5.98$6.05+0.50%13,765,900
$5.92$6.15$5.90$6.02+3.08%17,346,800
$5.90$6.01$5.81$5.84+0.17%14,914,500
$5.94$6.03$5.83$5.83-3.64%15,055,000
$6.12$6.17$6.02$6.05-0.82%11,873,800
$5.99$6.12$5.88$6.10+1.50%12,369,000
$6.13$6.16$6.00$6.01-1.80%11,265,700
$6.19$6.22$6.09$6.12-0.81%15,338,300
$6.09$6.22$6.02$6.17+4.05%17,839,200
$6.05$6.08$5.83$5.93-1.17%19,977,800
$6.10$6.11$5.99$6.00+1.18%16,688,000
$6.14$6.14$5.83$5.93-3.58%29,748,500
$6.33$6.42$6.15$6.15-4.95%18,728,200
$6.25$6.65$6.24$6.47+3.35%28,606,600
$6.34$6.41$6.25$6.26-0.32%13,676,200

Showing 30 of 800 completed sessions.

Download all 800 sessions · CSV

Yahoo Finance · Yahoo adjusted-close series; open, high and low scaled to the adjusted-close basis. Change between provider-adjusted closing observations.

Frequently asked

Questions about this quote

What SOUN historical data does TECHi show?

TECHi shows dated SoundHound AI closing prices, with high, low, volume, dividend, and split columns whenever those values are available for the session.

How does TECHi calculate SOUN returns and volatility?

Returns use the displayed closing prices. Realised volatility is calculated only when enough dated observations exist, using the annualised standard deviation of daily log returns.

How current is the SOUN price history?

The SOUN table runs through the most recent completed trading session. While the cash session is open, today's unfinished bar is shown separately and is left out of returns, volatility, and the daily table.

How much SOUN history is included?

The table and summary use only the sessions delivered in the displayed series; TECHi does not infer older prices or fill missing dates.

What this page answers

Put the current move into long-range context.

Explore Drawdowns, period returns, volatility clusters, and dated price ranges.

Keep in mind Recent corporate actions or sparse observations distort the displayed baseline.

Browse all companies and funds

Data sources: Finnhub · SEC Companyfacts · Yahoo Finance

Market data is for information only and is not trading advice. Prices and fundamentals may be delayed, reflect an earlier observation, be incomplete, or be revised. Read the data methodology or the full disclaimer.
Research tools
Premarket

Regular hours: 9:30 AM–4:00 PM America/New_York

Next open: 2026-10-23 · 9:30 AM America/New_York

Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.