SoundHound AI

SOUN
🏛️ usa →
15.68
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2.23 2.25 2.11 2.12 9.0M
2023-12-28 2.13 2.30 2.11 2.23 14.8M
2023-12-27 2.15 2.21 2.12 2.13 8.0M
2023-12-26 2.09 2.14 2.09 2.13 5.4M
2023-12-22 2.13 2.15 2.06 2.07 6.4M
2023-12-21 2.11 2.16 2.07 2.13 8.0M
2023-12-20 2.24 2.26 2.08 2.09 11.0M
2023-12-19 2.18 2.27 2.15 2.24 11.6M
2023-12-18 2.22 2.28 2.16 2.17 6.3M
2023-12-15 2.29 2.30 2.16 2.21 8.3M
2023-12-14 2.25 2.32 2.20 2.26 14.8M
2023-12-13 1.98 2.19 1.94 2.19 11.1M
2023-12-12 2.04 2.06 1.91 1.97 8.4M
2023-12-11 2.10 2.12 2.03 2.04 6.3M
2023-12-08 2.06 2.14 2.05 2.10 6.2M
2023-12-07 2.08 2.13 2.03 2.11 6.6M
2023-12-06 2.13 2.16 2.05 2.09 9.0M
2023-12-05 2.28 2.28 2.08 2.10 11.5M
2023-12-04 2.29 2.38 2.26 2.28 7.7M
2023-12-01 2.17 2.30 2.12 2.30 7.5M
2023-11-30 2.30 2.34 2.12 2.14 8.9M
2023-11-29 2.32 2.41 2.28 2.30 13.3M
2023-11-28 2.24 2.31 2.20 2.28 7.2M
2023-11-27 2.18 2.27 2.14 2.23 9.6M
2023-11-24 2.16 2.19 2.12 2.16 3.8M
2023-11-22 2.14 2.22 2.10 2.17 6.1M
2023-11-21 2.20 2.24 2.08 2.12 7.9M
2023-11-20 2.27 2.41 2.18 2.22 14.5M
2023-11-17 2.10 2.27 2.07 2.23 9.2M
2023-11-16 2.15 2.19 2.07 2.11 10.2M
2023-11-15 2.14 2.30 2.12 2.23 14.0M
2023-11-14 2.03 2.17 1.96 2.13 14.1M
2023-11-13 1.79 2.02 1.77 1.99 11.3M
2023-11-10 1.74 1.93 1.61 1.79 16.9M
2023-11-09 1.80 1.91 1.71 1.73 10.4M
2023-11-08 1.84 1.85 1.70 1.77 4.9M
2023-11-07 1.81 1.90 1.78 1.82 5.3M
2023-11-06 1.92 1.92 1.76 1.78 5.8M
2023-11-03 1.77 1.87 1.76 1.84 6.5M
2023-11-02 1.61 1.74 1.60 1.72 6.6M
2023-11-01 1.59 1.60 1.51 1.54 4.9M
2023-10-31 1.55 1.62 1.54 1.59 3.6M
2023-10-30 1.62 1.62 1.51 1.57 5.1M
2023-10-27 1.57 1.61 1.53 1.57 4.2M
2023-10-26 1.60 1.64 1.49 1.56 9.2M
2023-10-25 1.70 1.71 1.60 1.60 4.8M
2023-10-24 1.67 1.78 1.66 1.69 6.1M
2023-10-23 1.68 1.70 1.61 1.64 6.7M
2023-10-20 1.72 1.76 1.69 1.71 5.4M
2023-10-19 1.85 1.85 1.75 1.77 3.5M
2023-10-18 1.88 1.90 1.77 1.78 4.6M
2023-10-17 1.85 1.94 1.82 1.90 4.0M
2023-10-16 1.78 1.90 1.72 1.89 5.3M
2023-10-13 1.80 1.82 1.77 1.78 3.8M
2023-10-12 1.91 1.94 1.78 1.79 7.0M
2023-10-11 2.01 2.05 1.90 1.90 5.5M
2023-10-10 1.90 2.05 1.89 1.99 6.0M
2023-10-09 1.95 1.97 1.89 1.94 4.9M
2023-10-06 1.93 2.05 1.93 2.01 5.6M
2023-10-05 1.98 2.03 1.91 2.02 6.5M
2023-10-04 2.00 2.01 1.88 1.97 4.7M
2023-10-03 1.95 1.96 1.86 1.90 7.2M
2023-10-02 2.07 2.09 1.93 1.96 8.9M
2023-09-29 1.96 2.11 1.94 2.01 13.0M
2023-09-28 1.88 1.93 1.75 1.89 10.1M
2023-09-27 1.76 1.96 1.71 1.80 21.5M
2023-09-26 1.72 1.75 1.58 1.60 13.6M
2023-09-25 1.81 1.83 1.71 1.75 8.4M
2023-09-22 1.96 2.01 1.80 1.82 10.0M
2023-09-21 2.00 2.03 1.90 1.91 8.7M
2023-09-20 2.13 2.18 2.03 2.04 8.0M
2023-09-19 2.23 2.25 2.08 2.13 7.2M
2023-09-18 2.11 2.31 2.04 2.25 11.0M
2023-09-15 2.14 2.15 2.04 2.13 18.0M
2023-09-14 2.25 2.30 2.14 2.15 11.8M
2023-09-13 2.25 2.32 2.22 2.26 7.0M
2023-09-12 2.24 2.38 2.23 2.26 7.6M
2023-09-11 2.30 2.39 2.24 2.25 7.3M
2023-09-08 2.37 2.42 2.30 2.30 7.1M
2023-09-07 2.35 2.41 2.25 2.34 10.3M
2023-09-06 2.46 2.54 2.36 2.41 10.3M
2023-09-05 2.53 2.57 2.40 2.46 10.6M
2023-09-01 2.58 2.63 2.49 2.52 10.3M
2023-08-31 2.65 2.67 2.48 2.52 13.1M
2023-08-30 2.55 2.68 2.49 2.64 19.1M
2023-08-29 2.40 2.56 2.37 2.48 12.4M
2023-08-28 2.32 2.48 2.32 2.42 12.5M
2023-08-25 2.27 2.36 2.14 2.32 10.8M
2023-08-24 2.51 2.53 2.24 2.27 13.9M
2023-08-23 2.32 2.48 2.27 2.44 13.9M
2023-08-22 2.38 2.50 2.23 2.36 12.4M
2023-08-21 2.22 2.40 2.15 2.36 12.0M
2023-08-18 2.08 2.20 2.03 2.16 13.3M
2023-08-17 2.47 2.52 2.18 2.19 19.3M
2023-08-16 2.34 2.57 2.30 2.39 22.9M
2023-08-15 2.42 2.42 2.27 2.32 15.0M
2023-08-14 2.03 2.40 1.99 2.40 42.4M
2023-08-11 1.86 2.00 1.80 1.94 12.7M
2023-08-10 2.13 2.13 1.87 1.89 20.2M
2023-08-09 2.19 2.30 1.92 2.06 30.4M
2023-08-08 1.96 2.00 1.90 1.99 15.4M
2023-08-07 2.12 2.12 1.95 2.03 13.9M
2023-08-04 2.23 2.24 2.07 2.10 12.1M
2023-08-03 2.25 2.31 2.18 2.21 7.9M
2023-08-02 2.33 2.38 2.22 2.27 11.8M
2023-08-01 2.31 2.48 2.26 2.39 12.5M
2023-07-31 2.45 2.45 2.24 2.33 15.9M
2023-07-28 2.18 2.42 2.08 2.41 19.1M
2023-07-27 2.57 2.59 2.11 2.23 44.2M
2023-07-26 2.50 2.62 2.37 2.45 27.0M
2023-07-25 2.68 2.79 2.25 2.33 34.8M
2023-07-24 3.07 3.11 2.85 2.92 19.7M
2023-07-21 3.29 3.37 3.15 3.17 11.0M
2023-07-20 3.55 3.56 3.12 3.17 20.5M
2023-07-19 3.72 3.90 3.53 3.60 14.7M
2023-07-18 3.52 3.74 3.52 3.69 11.1M
2023-07-17 3.48 3.65 3.42 3.58 9.9M
2023-07-14 3.74 3.79 3.45 3.47 15.0M
2023-07-13 3.61 3.96 3.60 3.74 18.3M
2023-07-12 3.61 3.75 3.53 3.60 13.8M
2023-07-11 3.78 3.81 3.38 3.53 21.0M
2023-07-10 3.60 3.83 3.50 3.77 12.9M
2023-07-07 3.62 3.85 3.55 3.63 17.4M
2023-07-06 3.99 3.99 3.35 3.52 33.6M
2023-07-05 4.47 4.48 4.11 4.19 19.4M
2023-07-03 4.59 4.75 4.42 4.53 8.3M
2023-06-30 4.63 4.67 4.20 4.55 21.9M
2023-06-29 4.68 5.11 4.47 4.50 28.1M
2023-06-28 4.18 4.79 4.10 4.71 30.7M
2023-06-27 4.10 4.44 3.89 4.20 22.3M
2023-06-26 3.72 4.59 3.72 4.05 42.8M
2023-06-23 4.02 4.02 3.48 3.66 35.3M
2023-06-22 3.90 4.44 3.69 4.08 33.7M
2023-06-21 3.91 3.91 3.58 3.77 16.3M
2023-06-20 3.39 4.05 3.38 3.99 31.9M
2023-06-16 3.49 3.70 3.27 3.34 28.8M
2023-06-15 2.98 3.44 2.95 3.37 27.6M
2023-06-14 3.18 3.18 2.97 3.02 10.7M
2023-06-13 3.20 3.24 3.01 3.15 19.6M
2023-06-12 3.03 3.20 2.94 3.19 12.3M
2023-06-09 2.80 3.05 2.75 3.00 15.0M
2023-06-08 2.63 2.82 2.62 2.80 7.9M
2023-06-07 2.74 2.77 2.55 2.61 10.5M
2023-06-06 2.65 2.72 2.54 2.62 10.0M
2023-06-05 2.89 2.92 2.65 2.69 10.0M
2023-06-02 2.91 3.00 2.86 2.90 4.7M
2023-06-01 2.96 2.99 2.68 2.94 10.3M
2023-05-31 3.07 3.11 2.92 3.05 18.5M
2023-05-30 3.00 3.24 2.88 3.12 21.9M
2023-05-26 2.90 3.28 2.83 2.86 22.3M
2023-05-25 3.33 3.34 2.82 2.98 19.8M
2023-05-24 2.87 3.04 2.78 2.98 9.6M
2023-05-23 3.15 3.25 2.91 2.93 12.1M
2023-05-22 2.75 3.20 2.69 3.15 15.3M
2023-05-19 2.90 3.07 2.68 2.73 11.2M
2023-05-18 2.66 2.96 2.63 2.83 12.0M
2023-05-17 2.46 2.72 2.43 2.66 7.1M
2023-05-16 2.52 2.61 2.41 2.42 5.5M
2023-05-15 2.46 2.67 2.34 2.60 11.2M
2023-05-12 2.48 2.61 2.32 2.48 6.9M
2023-05-11 2.64 2.65 2.45 2.57 6.5M
2023-05-10 2.81 2.86 2.52 2.55 6.4M
2023-05-09 2.71 2.85 2.63 2.72 6.4M
2023-05-08 2.72 2.77 2.62 2.72 5.7M
2023-05-05 2.51 2.69 2.49 2.66 6.4M
2023-05-04 2.41 2.54 2.26 2.45 7.4M
2023-05-03 2.32 2.42 2.24 2.33 4.9M
2023-05-02 2.53 2.58 2.36 2.38 5.1M
2023-05-01 2.75 2.77 2.44 2.57 5.5M
2023-04-28 2.57 2.72 2.53 2.66 5.1M
2023-04-27 2.39 2.63 2.38 2.54 6.8M
2023-04-26 2.37 2.44 2.28 2.35 6.9M
2023-04-25 2.43 2.54 2.23 2.26 5.8M
2023-04-24 2.58 2.64 2.28 2.45 10.8M
2023-04-21 2.66 2.70 2.39 2.43 8.2M
2023-04-20 2.76 2.93 2.56 2.58 9.9M
2023-04-19 2.93 3.03 2.75 2.76 11.0M
2023-04-18 3.05 3.15 2.87 3.07 15.1M
2023-04-17 2.87 2.96 2.73 2.93 17.1M
2023-04-14 2.72 3.04 2.60 2.64 20.3M
2023-04-13 2.79 2.95 2.67 2.68 12.6M
2023-04-12 3.02 3.07 2.66 2.82 14.9M
2023-04-11 3.07 3.35 2.85 2.87 17.7M
2023-04-10 2.84 3.17 2.66 3.07 16.1M
2023-04-06 2.53 2.99 2.46 2.83 21.8M
2023-04-05 2.65 2.90 2.40 2.46 7.8M
2023-04-04 3.08 3.11 2.65 2.81 15.7M
2023-04-03 2.76 3.30 2.53 3.21 48.9M
2023-03-31 1.98 2.90 1.95 2.76 38.8M
2023-03-30 2.08 2.13 1.92 1.97 4.8M
2023-03-29 2.04 2.18 2.00 2.09 4.2M
2023-03-28 2.09 2.11 1.92 2.00 3.4M
2023-03-27 2.16 2.18 1.97 2.14 5.1M
2023-03-24 1.95 2.11 1.94 2.10 5.8M
2023-03-23 2.02 2.14 1.89 1.96 8.4M
2023-03-22 1.95 2.11 1.87 1.92 7.5M
2023-03-21 1.62 2.07 1.61 1.98 10.2M
2023-03-20 1.76 1.76 1.57 1.59 4.7M
2023-03-17 1.94 1.96 1.74 1.76 6.6M
2023-03-16 1.86 1.89 1.78 1.83 4.3M
2023-03-15 1.84 1.92 1.75 1.85 4.5M
2023-03-14 2.10 2.10 1.86 1.91 7.7M
2023-03-13 1.95 2.15 1.85 2.08 8.9M
2023-03-10 2.19 2.31 1.97 1.99 10.7M
2023-03-09 2.65 2.67 2.16 2.21 13.3M
2023-03-08 3.09 3.10 2.55 2.60 15.2M
2023-03-07 3.23 3.43 3.13 3.33 17.3M
2023-03-06 3.12 3.37 2.90 3.26 18.9M
2023-03-03 2.75 3.20 2.62 3.15 27.0M
2023-03-02 2.74 2.77 2.42 2.53 9.2M
2023-03-01 3.00 3.00 2.69 2.82 5.8M
2023-02-28 3.13 3.24 2.86 2.99 8.7M
2023-02-27 3.63 3.66 3.07 3.13 14.7M
2023-02-24 3.73 3.80 3.55 3.57 8.4M
2023-02-23 4.26 4.53 3.40 3.92 33.3M
2023-02-22 3.78 4.02 3.65 3.98 11.7M
2023-02-21 4.08 4.08 3.60 3.82 11.2M
2023-02-17 3.65 4.08 3.44 4.02 13.4M
2023-02-16 3.80 4.18 3.65 3.66 14.2M
2023-02-15 3.55 4.09 3.44 3.92 22.9M
2023-02-14 3.08 3.83 3.01 3.77 21.6M
2023-02-13 3.98 4.01 3.18 3.28 16.0M
2023-02-10 3.81 4.19 3.56 3.96 18.3M
2023-02-09 4.77 4.95 3.90 4.00 39.1M
2023-02-08 3.68 4.97 3.51 4.63 65.0M
2023-02-07 4.40 4.58 3.33 3.60 56.5M
2023-02-06 3.60 4.48 3.24 4.03 96.7M
2023-02-03 1.90 3.13 1.88 2.82 45.3M
2023-02-02 2.21 2.26 1.91 1.96 4.0M
2023-02-01 2.01 2.09 1.83 2.06 5.1M
2023-01-31 2.06 2.49 1.95 1.99 11.5M
2023-01-30 1.84 2.11 1.70 2.06 7.9M
2023-01-27 1.60 2.39 1.56 1.81 22.8M
2023-01-26 1.46 1.88 1.43 1.55 5.6M
2023-01-25 1.40 1.46 1.30 1.46 0.9M
2023-01-24 1.50 1.55 1.36 1.44 1.2M
2023-01-23 1.44 1.58 1.41 1.47 1.6M
2023-01-20 1.24 1.44 1.23 1.42 1.5M
2023-01-19 1.29 1.29 1.21 1.25 0.5M
2023-01-18 1.39 1.45 1.20 1.25 1.6M
2023-01-17 1.35 1.60 1.22 1.35 5.5M
2023-01-13 1.20 1.27 1.03 1.21 5.6M
2023-01-12 1.08 1.10 1.02 1.10 0.8M
2023-01-11 1.03 1.10 1.02 1.07 0.8M
2023-01-10 1.03 1.06 0.97 1.04 0.6M
2023-01-09 1.10 1.11 0.99 1.03 1.0M
2023-01-06 1.08 1.10 1.00 1.07 0.8M
2023-01-05 1.16 1.19 1.06 1.10 0.7M
2023-01-04 1.27 1.29 1.13 1.18 1.2M
2023-01-03 1.75 1.75 1.27 1.31 4.4M