SoundHound AI, Inc. (SOUN) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -28.1%
- 3M
- -41.9%
- YTD
- -61.2%
- 1Y
- -71.1%
- 3Y
- +32.2%
- 5Y
- -11.3%
Loading 10-year price history...
SOUN Historical Performance
SOUN Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -76.4%
- 2023 annual price return
- +61.8%
- 2024 annual price return
- +853.8%
- 2025 annual price return
- -50.5%
- 2026 annual price return
- -49.2%
SOUN Stock Price Trajectory (2022–2026)
As of November 8, 2026, SoundHound AI, Inc. (SOUN) trades at $4.11, representing a -71.1% return over the past year. The stock has delivered a -45.2% total return over five years (-11.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $24.98 on December 26, 2024. From this peak, SOUN has corrected -83.5%, currently trading 41% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers AIXI (-85.6% 1Y), BBAI (-60.8% 1Y), and ITRN (+28.9% 1Y), SOUN has underperformed the peer group average. Compare SOUN vs AIXI →
SOUN Historical Price Data · from 2022
Rows 1–50 of 1,137| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 4.14 | 4.18 | 3.88 | 4.11 | 29.12M | -3.52% |
| 2026-11-05 | 4.29 | 4.30 | 3.88 | 4.26 | 29.10M | -1.39% |
| 2026-11-04 | 4.17 | 4.43 | 4.15 | 4.32 | 20.23M | +4.85% |
| 2026-11-03 | 4.12 | 4.19 | 4.08 | 4.12 | 13.42M | +0.73% |
| 2026-11-02 | 4.28 | 4.42 | 4.09 | 4.09 | 17.25M | -3.08% |
| 2026-10-30 | 4.22 | 4.24 | 4.04 | 4.22 | 16.18M | -3.21% |
| 2026-10-29 | 4.36 | 4.48 | 4.29 | 4.36 | 10.98M | -1.80% |
| 2026-10-28 | 4.37 | 4.46 | 4.26 | 4.44 | 12.96M | +1.60% |
| 2026-10-27 | 4.29 | 4.50 | 4.28 | 4.37 | 18.07M | +3.07% |
| 2026-10-26 | 4.38 | 4.41 | 4.20 | 4.24 | 13.72M | -4.29% |
| 2026-10-23 | 4.46 | 4.50 | 4.35 | 4.43 | 10.72M | -1.56% |
| 2026-10-22 | 4.50 | 4.67 | 4.44 | 4.50 | 11.04M | -2.39% |
| 2026-10-21 | 4.80 | 4.82 | 4.55 | 4.61 | 11.37M | -1.91% |
| 2026-10-20 | 4.62 | 4.80 | 4.60 | 4.70 | 10.78M | +1.08% |
| 2026-10-19 | 4.81 | 4.82 | 4.60 | 4.65 | 12.24M | -1.48% |
| 2026-10-16 | 4.88 | 4.93 | 4.65 | 4.72 | 17.97M | -3.48% |
| 2026-10-15 | 4.42 | 4.90 | 4.39 | 4.89 | 18.06M | +7.95% |
| 2026-10-14 | 4.75 | 4.78 | 4.53 | 4.53 | 19.76M | -7.17% |
| 2026-10-13 | 4.89 | 5.00 | 4.85 | 4.88 | 16.71M | -1.81% |
| 2026-10-12 | 5.34 | 5.35 | 4.96 | 4.97 | 20.48M | -7.79% |
| 2026-10-09 | 5.62 | 5.62 | 5.36 | 5.39 | 11.97M | -2.36% |
| 2026-10-08 | 5.57 | 5.60 | 5.45 | 5.52 | 16.96M | -1.95% |
| 2026-10-07 | 5.64 | 5.71 | 5.60 | 5.63 | 14.78M | -1.57% |
| 2026-10-06 | 5.97 | 5.98 | 5.71 | 5.72 | 18.25M | -2.72% |
| 2026-10-05 | 5.85 | 5.97 | 5.79 | 5.88 | 14.00M | +0.68% |
| 2026-10-02 | 6.21 | 6.21 | 5.78 | 5.84 | 23.68M | -3.47% |
| 2026-10-01 | 6.05 | 6.18 | 5.98 | 6.05 | 13.77M | +0.50% |
| 2026-09-30 | 5.92 | 6.15 | 5.90 | 6.02 | 17.35M | +3.08% |
| 2026-09-29 | 5.90 | 6.01 | 5.81 | 5.84 | 14.91M | +0.17% |
| 2026-09-28 | 5.94 | 6.03 | 5.83 | 5.83 | 15.05M | -3.64% |
| 2026-09-25 | 6.12 | 6.17 | 6.02 | 6.05 | 11.87M | -0.82% |
| 2026-09-24 | 5.99 | 6.12 | 5.88 | 6.10 | 12.37M | +1.50% |
| 2026-09-23 | 6.13 | 6.16 | 6.00 | 6.01 | 11.27M | -1.80% |
| 2026-09-22 | 6.19 | 6.22 | 6.09 | 6.12 | 15.34M | -0.81% |
| 2026-09-21 | 6.09 | 6.22 | 6.02 | 6.17 | 17.84M | +4.05% |
| 2026-09-18 | 6.05 | 6.08 | 5.83 | 5.93 | 19.98M | -1.17% |
| 2026-09-17 | 6.10 | 6.11 | 5.99 | 6.00 | 16.69M | +1.18% |
| 2026-09-16 | 6.15 | 6.15 | 5.83 | 5.93 | 29.75M | -3.58% |
| 2026-09-15 | 6.33 | 6.42 | 6.15 | 6.15 | 18.73M | -4.95% |
| 2026-09-14 | 6.25 | 6.65 | 6.24 | 6.47 | 28.61M | +3.35% |
| 2026-09-11 | 6.34 | 6.41 | 6.25 | 6.26 | 13.68M | -0.32% |
| 2026-09-10 | 6.35 | 6.50 | 6.26 | 6.28 | 19.30M | -3.09% |
| 2026-09-09 | 6.59 | 6.61 | 6.44 | 6.48 | 25.09M | -1.37% |
| 2026-09-08 | 6.75 | 6.87 | 6.47 | 6.57 | 39.35M | -2.52% |
| 2026-09-04 | 6.68 | 6.79 | 6.61 | 6.74 | 20.67M | 0.00% |
| 2026-09-03 | 6.89 | 6.95 | 6.69 | 6.74 | 23.51M | -0.59% |
| 2026-09-02 | 6.81 | 7.07 | 6.72 | 6.78 | 23.95M | -1.02% |
| 2026-09-01 | 6.97 | 7.00 | 6.76 | 6.85 | 26.45M | -4.33% |
| 2026-08-31 | 7.02 | 7.33 | 7.00 | 7.16 | 22.17M | +0.70% |
| 2026-08-28 | 7.17 | 7.28 | 7.02 | 7.11 | 24.59M | -1.52% |
SOUN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SOUN — Frequently Asked Questions
Quick answers to the most common questions about buying SOUN stock.
How has SOUN stock performed recently?
SOUN declined -71.1% over the past year, below its 5-year annualized CAGR of -11.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SOUN's all-time high price?
SoundHound AI, Inc. reached $24.98 on 2024-12-26. The 52-week high is $14.98. Current 1-year return of -71.1% places the stock further from historical peaks.
Where can I download SOUN historical price data?
This page provides SOUN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.