SOUN Stock Prices

Data as of Oct 28, 2026

Last

4.44

Change

+0.07

Open

4.37

Previous

4.37

High

4.46

Low

4.26

Bid

-

Ask

-

Volume

12,474,957

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.931

Hist Vol

0.673

Opt Volume

15,762

Open Int

567,215

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	4.37	4.46	4.26	4.44	+0.07	12,474,957	15,762	0.931	0.673
Oct 27, 2026	4.29	4.50	4.28	4.37	+0.13	17,946,129	19,788	0.920	0.673
Oct 26, 2026	4.38	4.41	4.20	4.24	-0.19	13,557,801	23,776	0.879	0.673
Oct 23, 2026	4.46	4.50	4.35	4.43	-0.07	10,543,790	15,511	0.771	0.672
Oct 22, 2026	4.50	4.67	4.44	4.50	-0.11	10,947,157	12,761	0.787	0.673
Oct 21, 2026	4.80	4.82	4.55	4.61	-0.09	11,176,499	19,749	0.764	0.673
Oct 20, 2026	4.62	4.80	4.60	4.70	+0.05	10,593,248	30,931	0.747	0.674
Oct 19, 2026	4.81	4.82	4.60	4.65	-0.07	12,096,383	26,583	0.760	0.674
Oct 16, 2026	4.88	4.93	4.65	4.72	-0.17	17,828,861	27,759	0.728	0.679
Oct 15, 2026	4.42	4.90	4.39	4.89	+0.36	17,794,896	45,257	0.695	0.678
Oct 14, 2026	4.75	4.78	4.53	4.53	-0.35	19,159,025	28,539	0.706	0.675
Oct 13, 2026	4.89	5.00	4.85	4.88	-0.09	16,559,260	109,951	0.668	0.678
Oct 12, 2026	5.34	5.35	4.96	4.97	-0.42	20,192,308	42,585	0.689	0.686
Oct 9, 2026	5.62	5.62	5.36	5.39	-0.13	11,783,648	25,194	0.571	0.684
Oct 8, 2026	5.57	5.60	5.45	5.52	-0.11	16,838,131	26,022	0.603	0.684
Oct 7, 2026	5.64	5.71	5.60	5.63	-0.09	14,466,254	22,330	0.584	0.685
Oct 6, 2026	5.97	5.98	5.71	5.72	-0.16	17,752,199	27,845	0.578	0.685
Oct 5, 2026	5.85	5.97	5.79	5.88	+0.04	13,818,669	33,131	0.608	0.685
Oct 2, 2026	6.21	6.21	5.78	5.84	+0.00	23,252,706	43,170	0.536	0.685
Oct 1, 2026	6.05	6.18	5.98	6.05	+0.03	13,626,300	23,326	0.576	0.692
Sep 30, 2026	5.92	6.15	5.90	6.02	+0.18	17,210,182	35,274	0.603	0.692
Sep 29, 2026	5.90	6.01	5.81	5.84	+0.01	14,790,127	23,992	0.624	0.691
Sep 28, 2026	5.94	6.03	5.83	5.83	-0.22	14,832,201	29,157	0.650	0.691
Sep 25, 2026	6.12	6.17	6.02	6.05	-0.05	11,762,587	25,417	0.587	0.691
Sep 24, 2026	5.99	6.12	5.88	6.10	+0.09	12,302,459	24,137	0.625	0.696
Sep 23, 2026	6.13	6.16	6.00	6.01	-0.11	11,084,398	18,249	0.637	0.696
Sep 22, 2026	6.19	6.22	6.09	6.12	-0.05	15,045,872	61,604	0.664	0.697
Sep 21, 2026	6.09	6.22	6.02	6.17	+0.24	17,564,290	58,600	0.683	0.700
Sep 18, 2026	6.05	6.08	5.83	5.93	-0.07	19,579,624	36,447	0.584	0.700
Sep 17, 2026	6.10	6.11	5.99	6.00	+0.07	16,536,547	25,371	0.647	0.701
Sep 16, 2026	6.15	6.15	5.83	5.93	-0.22	29,406,396	45,688	0.626	0.702
Sep 15, 2026	6.33	6.42	6.15	6.15	-0.32	18,434,858	22,098	0.654	0.702
Sep 14, 2026	6.25	6.65	6.24	6.47	+0.21	28,439,972	54,769	0.694	0.700
Sep 11, 2026	6.34	6.41	6.25	6.26	-0.03	12,187,602	27,266	0.581	0.700
Sep 10, 2026	6.35	6.50	6.26	6.28	-0.20	19,171,846	30,867	0.642	0.701
Sep 9, 2026	6.59	6.61	6.44	6.48	-0.09	24,911,086	31,842	0.657	0.702
Sep 8, 2026	6.75	6.87	6.47	6.57	+0.00	39,191,816	63,067	0.673	0.703
Sep 4, 2026	6.68	6.79	6.61	6.74	+0.00	20,451,289	35,585	0.602	0.709
Sep 3, 2026	6.89	6.95	6.69	6.74	-0.04	23,273,893	32,664	0.629	0.710
Sep 2, 2026	6.81	7.07	6.72	6.78	-0.07	23,697,082	34,796	0.638	0.712
Sep 1, 2026	6.97	7.00	6.76	6.85	-0.31	26,273,605	36,509	0.643	0.712
Aug 31, 2026	7.02	7.33	7.00	7.16	+0.05	21,991,372	41,430	0.705	0.712
Aug 28, 2026	7.17	7.28	7.02	7.11	-0.11	24,480,982	35,227	0.654	0.713
Aug 27, 2026	7.14	7.39	7.06	7.22	+0.21	28,102,876	56,027	0.668	0.715
Aug 26, 2026	6.96	7.31	6.86	7.01	-0.04	27,476,083	42,417	0.682	0.715
Aug 25, 2026	7.04	7.10	6.94	7.05	+0.05	16,242,233	42,648	0.668	0.715
Aug 24, 2026	7.17	7.24	6.99	7.00	-0.32	17,105,472	43,191	0.750	0.715
Aug 21, 2026	7.03	7.40	7.03	7.32	+0.35	28,882,151	68,280	0.666	0.715
Aug 20, 2026	7.13	7.16	6.88	6.97	-0.19	21,833,213	34,021	0.689	0.713
Aug 19, 2026	6.96	7.24	6.85	7.16	+0.17	35,868,822	47,033	0.692	0.716
Aug 18, 2026	6.87	7.17	6.85	6.99	-0.05	22,396,777	40,122	0.691	0.723
Aug 17, 2026	7.34	7.35	6.92	7.04	-0.39	29,690,927	77,374	0.765	0.725
Aug 14, 2026	7.45	7.62	7.36	7.43	-0.05	21,108,471	53,682	0.676	0.725
Aug 13, 2026	7.32	7.48	7.24	7.48	+0.08	20,129,069	44,345	0.696	0.725
Aug 12, 2026	7.54	7.57	7.29	7.40	-0.01	17,953,940	40,631	0.704	0.726
Aug 11, 2026	7.42	7.52	7.30	7.41	-0.05	22,586,792	40,057	0.745	0.726
Aug 10, 2026	7.80	7.94	7.40	7.46	-0.56	35,442,412	88,376	0.843	0.745
Aug 7, 2026	7.20	8.13	7.09	8.02	+0.94	64,722,960	256,943	0.804	0.778
Aug 6, 2026	8.05	8.19	7.00	7.08	+0.65	88,361,628	228,860	0.857	0.768
Aug 5, 2026	6.51	6.59	6.37	6.43	-0.08	25,569,707	73,989	1.183	0.762
Aug 4, 2026	6.18	6.53	6.16	6.51	+0.41	22,512,390	63,697	1.128	0.764
Aug 3, 2026	6.21	6.25	6.06	6.10	-0.03	24,179,995	61,993	1.670	0.763
Jul 31, 2026	6.16	6.34	6.01	6.13	-0.01	35,318,672	31,471	1.222	0.763
Jul 30, 2026	5.76	6.19	5.70	6.14	+0.44	26,527,373	41,175	1.222	0.763
Jul 29, 2026	6.19	6.26	5.65	5.70	-0.54	46,186,276	38,763	1.162	0.760
Jul 28, 2026	6.29	6.51	6.02	6.24	-0.17	41,125,518	33,270	1.055	0.756

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.