SoundHound AI, Inc. (SOUN) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
SOUN Historical Performance
Short-Term Returns
SOUN Stock Price Trajectory (2022–2026)
As of May 8, 2026, SoundHound AI, Inc. (SOUN) trades at $9.63, representing a +5.0% return over the past year. The stock has delivered a +28.4% total return over five years (+5.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $24.98 on December 26, 2024. From this peak, SOUN has corrected -61.4%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers AIXI (-79.2% 1Y), BBAI (+36.7% 1Y), and ITRN (+68.1% 1Y), SOUN has underperformed the peer group average. Compare SOUN vs AIXI →
SOUN Historical Price Data (2025–2026)
Showing 30 of 1,011 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 9.47 | 9.72 | 9.11 | 9.63 | 40.21M | +2.77% |
| 2026-05-06 | 9.15 | 9.40 | 8.94 | 9.37 | 28.77M | +2.52% |
| 2026-05-05 | 9.58 | 9.58 | 8.91 | 9.14 | 30.70M | -3.48% |
| 2026-05-04 | 9.54 | 10.04 | 9.32 | 9.47 | 51.53M | -0.94% |
| 2026-05-01 | 8.13 | 9.60 | 8.06 | 9.56 | 67.44M | +20.10% |
| 2026-04-30 | 7.78 | 8.00 | 7.65 | 7.96 | 19.96M | +3.24% |
| 2026-04-29 | 8.00 | 8.01 | 7.58 | 7.71 | 22.98M | -4.34% |
| 2026-04-28 | 8.11 | 8.22 | 7.90 | 8.06 | 19.25M | -1.23% |
| 2026-04-27 | 8.10 | 8.19 | 7.94 | 8.16 | 21.60M | -0.37% |
| 2026-04-24 | 8.00 | 8.38 | 7.77 | 8.19 | 28.59M | +4.73% |
| 2026-04-23 | 8.09 | 8.21 | 7.68 | 7.82 | 29.22M | -4.87% |
| 2026-04-22 | 8.09 | 8.43 | 7.92 | 8.22 | 34.73M | +4.71% |
| 2026-04-21 | 8.83 | 8.93 | 7.79 | 7.85 | 54.39M | -5.88% |
| 2026-04-20 | 7.91 | 8.35 | 7.85 | 8.34 | 24.95M | +3.22% |
| 2026-04-17 | 8.04 | 8.18 | 7.84 | 8.08 | 30.17M | +4.94% |
| 2026-04-16 | 8.14 | 8.18 | 7.69 | 7.70 | 42.67M | -1.91% |
| 2026-04-15 | 7.20 | 7.94 | 7.18 | 7.85 | 41.23M | +12.63% |
| 2026-04-14 | 6.96 | 7.14 | 6.92 | 6.97 | 20.50M | +1.90% |
| 2026-04-13 | 6.26 | 6.87 | 6.22 | 6.84 | 17.36M | +6.38% |
| 2026-04-10 | 6.58 | 6.70 | 6.36 | 6.43 | 17.25M | -1.83% |
| 2026-04-09 | 6.68 | 6.79 | 6.53 | 6.55 | 14.06M | -3.53% |
| 2026-04-08 | 7.39 | 7.51 | 6.74 | 6.79 | 21.12M | +1.34% |
| 2026-04-07 | 6.55 | 6.71 | 6.32 | 6.70 | 15.85M | 0.00% |
| 2026-04-06 | 6.80 | 7.00 | 6.66 | 6.70 | 14.08M | -1.18% |
| 2026-04-02 | 6.40 | 6.80 | 6.34 | 6.78 | 12.60M | +1.50% |
| 2026-04-01 | 7.08 | 7.17 | 6.64 | 6.68 | 19.07M | -2.84% |
| 2026-03-31 | 6.23 | 6.94 | 6.14 | 6.88 | 26.02M | +14.01% |
| 2026-03-30 | 5.99 | 6.13 | 5.83 | 6.03 | 18.97M | +2.20% |
| 2026-03-27 | 5.96 | 6.07 | 5.86 | 5.90 | 14.68M | -2.64% |
| 2026-03-26 | 6.35 | 6.42 | 6.05 | 6.06 | 15.74M | -6.48% |
See SOUN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SOUN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SOUN vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonSOUN — Frequently Asked Questions
Quick answers to the most common questions about buying SOUN stock.
How has SOUN stock performed recently?
SOUN returned +5.0% over the past year, beating its 5-year annualized CAGR of +5.1%. The stock trades below its 200-day moving average, confirming the uptrend.
What is SOUN's all-time high price?
SoundHound AI, Inc. reached $24.98 on 2024-12-26. The 52-week high is $22.17. Current 1-year return of +5.0% places the stock closer to 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.