SoundHound AI, Inc.
SOUNNASDAQTechnology● Active
$7.49
+$0.10(+1.35%)
Market Cap$3.2B
P/E Ratio—
52W High$22.17
52W Low$5.83
SoundHound AI, Inc.（SOUN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
soun · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24.98
Dec 26, 2024
-70.0% from here
5-Year Low5Y
$0.9300
Dec 22, 2022
+705.4% from low
IPO Priceadj.
$7.50
Apr 28, 2022
-0.1% since IPO
1 Year Ago
$10.02
Jun 9, 2025
-25.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SOUN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.50 | $7.65 | $7.32 | $7.49 | $7.49 | 21.5M | -0.13% |
| Jun 5, 2026 | $7.90 | $7.94 | $7.21 | $7.39 | $7.39 | 31.9M | -6.46% |
| Jun 4, 2026 | $8.08 | $8.26 | $8.01 | $8.01 | $8.01 | 17.7M | -0.87% |
| Jun 3, 2026 | $8.65 | $8.66 | $8.07 | $8.08 | $8.08 | 28.8M | -6.59% |
| Jun 2, 2026 | $8.98 | $9.16 | $8.76 | $8.82 | $8.82 | 29.5M | -1.78% |
| Jun 1, 2026 | $9.03 | $9.52 | $8.82 | $9.25 | $9.25 | 34.0M | +2.44% |
| May 29, 2026 | $8.94 | $9.22 | $8.60 | $9.00 | $9.00 | 40.8M | +0.67% |
| May 28, 2026 | $8.02 | $8.78 | $7.95 | $8.56 | $8.56 | 28.4M | +6.73% |
| May 27, 2026 | $8.10 | $8.25 | $7.93 | $8.08 | $8.08 | 17.8M | -0.25% |
| May 26, 2026 | $8.20 | $8.44 | $8.12 | $8.13 | $8.13 | 23.2M | -0.85% |
| May 22, 2026 | $8.32 | $8.84 | $8.09 | $8.17 | $8.17 | 32.9M | -1.80% |
| May 21, 2026 | $8.36 | $8.38 | $8.17 | $8.32 | $8.32 | 23.2M | -0.48% |
| May 20, 2026 | $8.46 | $8.60 | $8.32 | $8.45 | $8.45 | 19.4M | -0.12% |
| May 19, 2026 | $8.25 | $8.54 | $8.12 | $8.45 | $8.45 | 20.3M | +2.42% |
| May 18, 2026 | $8.29 | $8.41 | $8.05 | $8.35 | $8.35 | 18.5M | +0.72% |
| May 15, 2026 | $8.28 | $8.65 | $8.16 | $8.41 | $8.41 | 18.5M | +1.57% |
| May 14, 2026 | $8.45 | $8.55 | $8.18 | $8.52 | $8.52 | 18.9M | +0.83% |
| May 13, 2026 | $7.92 | $8.60 | $7.87 | $8.42 | $8.42 | 28.1M | +6.31% |
| May 12, 2026 | $8.31 | $8.32 | $7.85 | $8.06 | $8.06 | 28.7M | -3.01% |
| May 11, 2026 | $8.72 | $8.78 | $8.36 | $8.45 | $8.45 | 35.6M | -3.10% |
Showing 1–20 of 1,031 records
Annual Stock Price Performance · SOUN
Jan 1 → Dec 31 · 5 years2026-27.2%$10.29 → $7.49
-27.2%
2025-51.3%$20.48 → $9.97
-51.3%
2024+831.5%$2.13 → $19.84
+831.5%
2023+21.1%$1.75 → $2.12
+21.1%
2022-79.7%$8.72 → $1.77
-79.7%
Best Year2024 · +831.5%
Worst Year2022 · -79.7%
Positive Years2 / 5
Avg Annual Return+138.9%
5Y Total Return-14.1%
5Y CAGR~-3.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in SOUN?
If you invested $1,000 in SOUN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$999
Total Return-0.1%
CAGR~-0.0% / yr
Profit$-1
Based on Apr 28, 2022 · $7.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SoundHound AI, Inc.（SOUN）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SOUN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SOUN 历史股价FMP 日线复权 OHLCV