Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NasdaqGM · Technology · Historical Data
Daily SOUN open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Trend read
Trading near the 52-week low is a distress signal until proven otherwise. Pair this page with the SOUN financials and analyst pages to see whether the fundamental story has changed or the de-rate is sentiment.
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | $8.60 | $8.32 | $8.45 | 0.00% | 19,260,726 |
| 2026-05-19 | $8.54 | $8.12 | $8.45 | +1.20% | 20,309,303 |
| 2026-05-18 | $8.42 | $8.05 | $8.35 | -0.71% | 18,477,652 |
| 2026-05-15 | $8.65 | $8.16 | $8.41 | -1.29% | 18,483,551 |
| 2026-05-14 | $8.55 | $8.18 | $8.52 | +1.19% | 18,853,989 |
| 2026-05-13 | $8.60 | $7.87 | $8.42 | +4.47% | 28,111,620 |
| 2026-05-12 | $8.32 | $7.85 | $8.06 | -4.62% | 28,658,031 |
| 2026-05-11 | $8.78 | $8.36 | $8.45 | -4.84% | 35,610,514 |
| 2026-05-08 | $8.92 | $8.35 | $8.88 | -7.79% | 49,273,016 |
| 2026-05-07 | $9.72 | $9.11 | $9.63 | +2.77% | 50,337,392 |
| 2026-05-06 | $9.40 | $8.94 | $9.37 | +2.52% | 29,641,713 |
| 2026-05-05 | $9.59 | $8.92 | $9.14 | -3.48% | 31,290,845 |
| 2026-05-04 | $10.05 | $9.32 | $9.47 | -0.94% | 52,223,083 |
| 2026-05-01 | $9.60 | $8.06 | $9.56 | +20.10% | 68,465,723 |
| 2026-04-30 | $8.00 | $7.65 | $7.96 | +3.24% | 20,258,618 |
| 2026-04-29 | $8.01 | $7.58 | $7.71 | -4.34% | 23,311,114 |
| 2026-04-28 | $8.22 | $7.90 | $8.06 | -1.23% | 19,549,610 |
| 2026-04-27 | $8.19 | $7.94 | $8.16 | -0.37% | 21,916,785 |
| 2026-04-24 | $8.39 | $7.77 | $8.19 | +4.73% | 29,001,354 |
| 2026-04-23 | $8.21 | $7.68 | $7.82 | -4.87% | 29,723,262 |
| 2026-04-22 | $8.43 | $7.92 | $8.22 | +4.71% | 35,114,361 |
| 2026-04-21 | $8.94 | $7.79 | $7.85 | -5.65% | 55,768,812 |
| 2026-04-20 | $8.35 | $7.85 | $8.32 | +2.97% | 25,475,720 |
| 2026-04-17 | $8.18 | $7.84 | $8.08 | +4.94% | 30,766,651 |
| 2026-04-16 | $8.18 | $7.68 | $7.70 | -1.91% | 43,491,878 |
| 2026-04-15 | $7.94 | $7.18 | $7.85 | +12.63% | 42,077,009 |
| 2026-04-14 | $7.14 | $6.92 | $6.97 | +1.90% | 20,860,239 |
| 2026-04-13 | $6.87 | $6.22 | $6.84 | +6.38% | 17,622,332 |
| 2026-04-10 | $6.70 | $6.36 | $6.43 | -1.83% | 17,429,677 |
| 2026-04-09 | $6.79 | $6.53 | $6.55 | -3.53% | 14,409,255 |
Showing the most recent 30 sessions. Total 255 bars available.
Frequently asked
The SOUN Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
TECHi shows 1 year of daily SOUN bars by default; the underlying provider feed reaches back to SoundHound AI Inc's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
