5 DAY PERFORMANCE
-11.35%
1 MONTH PERFORMANCE
+2.51%
3 MONTH PERFORMANCE
+4.20%
6 MONTH PERFORMANCE
-12.25%
YEAR-TO-DATE PERFORMANCE
-13.45%
1 YEAR PERFORMANCE
-55.28%
SoundThinking Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.84 | $7.48 (-4.59%) | $8.00 | $7.30 | 147.77 K | $96.18 M |
| 06/18/2026 | $7.60 | $7.84 (3.16%) | $8.08 | $7.60 | 201.30 K | $100.81 M |
| 06/17/2026 | $7.50 | $7.55 (0.67%) | $7.94 | $7.34 | 129.00 K | $97.08 M |
| 06/16/2026 | $7.50 | $7.53 (0.4%) | $7.63 | $7.39 | 94.11 K | $96.82 M |
| 06/15/2026 | $8.09 | $7.50 (-7.29%) | $8.11 | $7.43 | 156.31 K | $96.43 M |
| 06/12/2026 | $8.02 | $8.03 (0.12%) | $8.49 | $8.02 | 99.50 K | $103.25 M |
| 06/11/2026 | $7.80 | $7.98 (2.31%) | $8.05 | $7.58 | 66.14 K | $102.61 M |
| 06/10/2026 | $7.62 | $7.80 (2.36%) | $7.93 | $7.62 | 66.52 K | $100.29 M |
| 06/09/2026 | $7.69 | $7.71 (0.26%) | $8.00 | $7.49 | 77.30 K | $99.13 M |
| 06/08/2026 | $7.48 | $7.70 (2.94%) | $7.72 | $7.44 | 274.95 K | $99.01 M |
| 06/05/2026 | $7.53 | $7.58 (0.66%) | $7.70 | $7.37 | 136.93 K | $97.46 M |
| 06/04/2026 | $7.57 | $7.64 (0.92%) | $8.00 | $7.44 | 114.82 K | $98.23 M |
| 06/03/2026 | $7.52 | $7.60 (1.06%) | $7.65 | $7.24 | 160.90 K | $97.72 M |
| 06/02/2026 | $7.67 | $7.57 (-1.3%) | $7.85 | $7.48 | 123.90 K | $97.33 M |
| 06/01/2026 | $7.41 | $7.86 (6.07%) | $7.91 | $7.21 | 85.40 K | $101.06 M |
| 05/29/2026 | $7.26 | $7.51 (3.44%) | $7.68 | $7.09 | 78.74 K | $96.56 M |
| 05/28/2026 | $6.85 | $7.23 (5.55%) | $7.25 | $6.73 | 122.70 K | $92.96 M |
| 05/27/2026 | $6.80 | $6.88 (1.18%) | $6.88 | $6.59 | 93.80 K | $88.46 M |
| 05/26/2026 | $6.79 | $6.76 (-0.44%) | $6.90 | $6.68 | 55.90 K | $86.92 M |
| 05/22/2026 | $6.64 | $6.78 (2.11%) | $6.93 | $6.64 | 90.70 K | $87.18 M |
| 05/21/2026 | $6.87 | $6.64 (-3.35%) | $6.87 | $6.56 | 86.72 K | $85.38 M |
| 05/20/2026 | $6.71 | $6.87 (2.38%) | $7.08 | $6.64 | 187.43 K | $88.33 M |
| 05/19/2026 | $6.43 | $6.75 (4.98%) | $6.79 | $6.40 | 83.13 K | $86.79 M |
| 05/18/2026 | $6.63 | $6.51 (-1.81%) | $6.70 | $6.42 | 69.51 K | $83.70 M |
| 05/15/2026 | $6.13 | $6.62 (7.99%) | $6.65 | $6.13 | 149.10 K | $85.12 M |
| 05/14/2026 | $6.24 | $6.57 (5.29%) | $6.75 | $6.15 | 149.21 K | $84.48 M |
| 05/13/2026 | $6.63 | $6.14 (-7.39%) | $6.70 | $6.14 | 115.10 K | $78.95 M |
| 05/12/2026 | $6.85 | $6.69 (-2.34%) | $6.86 | $6.65 | 73.42 K | $86.02 M |
| 05/11/2026 | $6.95 | $6.86 (-1.29%) | $7.09 | $6.56 | 185.80 K | $88.21 M |
| 05/08/2026 | $7.01 | $7.00 (-0.14%) | $7.05 | $6.82 | 112.80 K | $90.01 M |
| 05/07/2026 | $6.80 | $7.04 (3.53%) | $7.12 | $6.68 | 95.64 K | $90.52 M |
| 05/06/2026 | $6.98 | $6.72 (-3.72%) | $6.98 | $6.69 | 157.22 K | $86.41 M |
| 05/05/2026 | $7.07 | $6.95 (-1.7%) | $7.24 | $6.71 | 72.80 K | $89.36 M |
| 05/04/2026 | $6.97 | $7.03 (0.86%) | $7.17 | $6.87 | 99.40 K | $90.39 M |
| 05/01/2026 | $6.90 | $6.99 (1.3%) | $7.02 | $6.82 | 57.50 K | $89.88 M |
| 04/30/2026 | $6.84 | $6.82 (-0.29%) | $6.99 | $6.72 | 73.20 K | $87.69 M |
| 04/29/2026 | $6.85 | $6.87 (0.29%) | $6.87 | $6.74 | 96.40 K | $88.33 M |
| 04/28/2026 | $6.73 | $6.86 (1.93%) | $6.92 | $6.65 | 82.55 K | $88.21 M |
| 04/27/2026 | $6.71 | $6.77 (0.89%) | $6.84 | $6.71 | 64.80 K | $87.05 M |
| 04/24/2026 | $6.66 | $6.71 (0.75%) | $6.81 | $6.51 | 66.01 K | $86.28 M |
| 04/23/2026 | $6.78 | $6.66 (-1.77%) | $6.78 | $6.55 | 62.60 K | $85.63 M |
| 04/22/2026 | $6.87 | $6.82 (-0.73%) | $6.93 | $6.72 | 45.92 K | $87.69 M |
| 04/21/2026 | $6.97 | $6.79 (-2.58%) | $7.19 | $6.78 | 74.63 K | $87.31 M |
| 04/20/2026 | $6.90 | $6.97 (1.01%) | $7.13 | $6.77 | 60.60 K | $89.62 M |
| 04/17/2026 | $6.87 | $6.90 (0.44%) | $7.04 | $6.77 | 59.00 K | $88.72 M |
| 04/16/2026 | $6.76 | $6.75 (-0.15%) | $6.81 | $6.69 | 48.00 K | $86.79 M |
| 04/15/2026 | $6.57 | $6.74 (2.59%) | $6.82 | $6.53 | 100.41 K | $86.66 M |
| 04/14/2026 | $6.46 | $6.57 (1.7%) | $6.65 | $6.46 | 90.63 K | $84.48 M |
| 04/13/2026 | $6.19 | $6.42 (3.72%) | $6.47 | $6.18 | 106.24 K | $82.55 M |
| 04/10/2026 | $6.72 | $6.21 (-7.59%) | $6.72 | $6.21 | 106.34 K | $79.85 M |
| 04/09/2026 | $6.71 | $6.71 (0%) | $6.73 | $6.50 | 72.20 K | $86.28 M |
| 04/08/2026 | $6.75 | $6.73 (-0.3%) | $6.91 | $6.62 | 133.44 K | $86.53 M |
| 04/07/2026 | $6.63 | $6.55 (-1.21%) | $6.76 | $6.50 | 142.90 K | $84.22 M |
| 04/06/2026 | $6.64 | $6.73 (1.36%) | $6.85 | $6.54 | 52.93 K | $86.53 M |
| 04/02/2026 | $6.43 | $6.66 (3.58%) | $6.69 | $6.40 | 44.45 K | $85.63 M |
| 04/01/2026 | $6.67 | $6.55 (-1.8%) | $6.77 | $6.54 | 61.45 K | $84.22 M |
| 03/31/2026 | $6.53 | $6.62 (1.38%) | $6.81 | $6.42 | 60.22 K | $85.12 M |
| 03/30/2026 | $6.41 | $6.44 (0.47%) | $6.49 | $6.29 | 100.40 K | $82.80 M |
| 03/27/2026 | $6.49 | $6.39 (-1.54%) | $6.53 | $6.30 | 103.00 K | $82.16 M |
| 03/26/2026 | $6.65 | $6.62 (-0.45%) | $6.84 | $6.48 | 95.50 K | $85.12 M |
| 03/25/2026 | $6.50 | $6.59 (1.38%) | $6.66 | $6.38 | 92.73 K | $84.73 M |
| 03/24/2026 | $6.58 | $6.50 (-1.22%) | $6.68 | $6.47 | 97.43 K | $83.58 M |
| 03/23/2026 | $6.64 | $6.67 (0.45%) | $6.76 | $6.46 | 93.00 K | $85.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
