5 DAY PERFORMANCE
-18.62%
1 MONTH PERFORMANCE
-2.22%
3 MONTH PERFORMANCE
+2.88%
6 MONTH PERFORMANCE
+3.77%
YEAR-TO-DATE PERFORMANCE
+1.07%
1 YEAR PERFORMANCE
-19.36%
ShotSpotter, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.50 | $15.50 (0%) | $15.50 | $15.19 | 40,167 | $193.76 M |
| 03/11/2025 | $15.33 | $15.37 (0.26%) | $15.74 | $15.21 | 54,714 | $195.03 M |
| 03/10/2025 | $16.02 | $15.31 (-4.43%) | $16.42 | $15.26 | 46,621 | $194.27 M |
| 03/07/2025 | $16.05 | $16.22 (1.06%) | $16.53 | $15.71 | 33,920 | $205.81 M |
| 03/06/2025 | $15.62 | $16.05 (2.75%) | $16.16 | $15.41 | 41,742 | $203.66 M |
| 03/05/2025 | $15.31 | $15.72 (2.68%) | $16.02 | $15.31 | 24,847 | $199.47 M |
| 03/04/2025 | $15.63 | $15.61 (-0.13%) | $16.03 | $15.30 | 50,600 | $198.07 M |
| 03/03/2025 | $16.55 | $15.76 (-4.77%) | $16.55 | $15.21 | 114,630 | $199.98 M |
| 02/28/2025 | $16.41 | $16.43 (0.12%) | $16.68 | $15.67 | 115,641 | $208.48 M |
| 02/27/2025 | $16.77 | $16.26 (-3.04%) | $17.19 | $16.09 | 99,800 | $206.32 M |
| 02/26/2025 | $13.25 | $16.91 (27.62%) | $16.91 | $13.25 | 142,519 | $214.57 M |
| 02/25/2025 | $14.07 | $13.68 (-2.77%) | $14.28 | $13.68 | 64,228 | $173.58 M |
| 02/24/2025 | $14.52 | $14.20 (-2.2%) | $15.31 | $14.20 | 37,800 | $180.18 M |
| 02/21/2025 | $15.32 | $14.45 (-5.68%) | $15.32 | $14.40 | 37,900 | $183.35 M |
| 02/20/2025 | $15.15 | $15.12 (-0.2%) | $15.21 | $14.72 | 38,200 | $191.86 M |
| 02/19/2025 | $15.22 | $15.12 (-0.66%) | $15.42 | $14.80 | 60,807 | $191.86 M |
| 02/18/2025 | $13.92 | $15.38 (10.49%) | $15.60 | $13.87 | 296,710 | $195.15 M |
| 02/14/2025 | $13.43 | $13.56 (0.97%) | $13.77 | $13.43 | 18,000 | $172.06 M |
| 02/13/2025 | $13.50 | $13.39 (-0.81%) | $13.55 | $13.10 | 59,218 | $169.90 M |
| 02/12/2025 | $13.45 | $13.50 (0.37%) | $13.92 | $13.01 | 32,120 | $171.30 M |
| 02/11/2025 | $13.53 | $13.72 (1.4%) | $13.79 | $13.41 | 35,240 | $174.09 M |
| 02/10/2025 | $13.58 | $13.65 (0.52%) | $13.70 | $13.57 | 16,800 | $173.20 M |
| 02/07/2025 | $13.44 | $13.40 (-0.3%) | $13.60 | $13.00 | 39,500 | $170.03 M |
| 02/06/2025 | $13.82 | $13.45 (-2.68%) | $13.82 | $13.31 | 19,400 | $170.67 M |
| 02/05/2025 | $13.77 | $13.75 (-0.15%) | $13.90 | $13.63 | 16,700 | $174.47 M |
| 02/04/2025 | $13.18 | $13.77 (4.48%) | $13.94 | $13.11 | 31,414 | $174.73 M |
| 02/03/2025 | $13.13 | $13.48 (2.67%) | $13.55 | $13.09 | 21,215 | $171.05 M |
| 01/31/2025 | $13.50 | $13.35 (-1.11%) | $13.79 | $13.33 | 33,600 | $169.40 M |
| 01/30/2025 | $13.38 | $13.56 (1.35%) | $13.95 | $13.31 | 23,227 | $172.06 M |
| 01/29/2025 | $13.42 | $13.39 (-0.22%) | $13.65 | $13.20 | 28,508 | $169.90 M |
| 01/28/2025 | $14.06 | $13.47 (-4.2%) | $14.38 | $13.37 | 51,100 | $170.92 M |
| 01/27/2025 | $13.75 | $14.04 (2.11%) | $14.38 | $13.50 | 48,636 | $178.15 M |
| 01/24/2025 | $13.04 | $13.85 (6.21%) | $14.00 | $12.76 | 54,000 | $175.74 M |
| 01/23/2025 | $12.90 | $13.17 (2.09%) | $13.23 | $12.90 | 25,206 | $167.11 M |
| 01/22/2025 | $13.00 | $13.03 (0.23%) | $13.11 | $12.89 | 26,039 | $165.34 M |
| 01/21/2025 | $13.16 | $13.11 (-0.38%) | $13.37 | $13.10 | 31,700 | $166.35 M |
| 01/17/2025 | $13.19 | $13.01 (-1.36%) | $13.23 | $12.80 | 44,900 | $165.08 M |
| 01/16/2025 | $12.60 | $13.01 (3.25%) | $13.12 | $12.60 | 23,026 | $165.08 M |
| 01/15/2025 | $12.65 | $12.65 (0%) | $12.84 | $12.49 | 44,321 | $160.51 M |
| 01/14/2025 | $12.48 | $12.40 (-0.64%) | $12.51 | $12.31 | 36,700 | $157.34 M |
| 01/13/2025 | $12.55 | $12.55 (0%) | $12.57 | $12.27 | 33,041 | $159.25 M |
| 01/10/2025 | $12.74 | $12.55 (-1.49%) | $12.85 | $12.24 | 62,137 | $159.25 M |
| 01/08/2025 | $13.22 | $13.00 (-1.66%) | $13.22 | $12.74 | 33,100 | $164.96 M |
| 01/07/2025 | $12.86 | $13.10 (1.87%) | $13.49 | $12.86 | 61,400 | $166.22 M |
| 01/06/2025 | $13.68 | $13.20 (-3.51%) | $14.02 | $13.08 | 62,000 | $167.49 M |
| 01/03/2025 | $12.69 | $13.44 (5.91%) | $13.55 | $12.69 | 28,200 | $170.54 M |
| 01/02/2025 | $13.41 | $12.76 (-4.85%) | $13.41 | $12.65 | 51,600 | $161.91 M |
| 12/31/2024 | $12.95 | $13.06 (0.85%) | $13.62 | $12.85 | 61,726 | $165.72 M |
| 12/30/2024 | $12.59 | $12.85 (2.07%) | $13.00 | $12.35 | 43,100 | $163.05 M |
| 12/27/2024 | $12.98 | $12.80 (-1.39%) | $13.01 | $12.45 | 33,100 | $162.42 M |
| 12/26/2024 | $12.52 | $12.96 (3.51%) | $13.07 | $12.28 | 31,548 | $164.45 M |
| 12/24/2024 | $12.37 | $12.52 (1.21%) | $12.52 | $12.22 | 12,015 | $158.86 M |
| 12/23/2024 | $12.36 | $12.29 (-0.57%) | $12.79 | $12.19 | 52,122 | $155.95 M |
| 12/20/2024 | $12.12 | $12.33 (1.73%) | $12.64 | $11.71 | 87,134 | $156.45 M |
| 12/19/2024 | $12.39 | $12.29 (-0.81%) | $12.79 | $12.05 | 75,200 | $155.95 M |
| 12/18/2024 | $12.87 | $12.32 (-4.27%) | $12.91 | $12.20 | 104,024 | $156.33 M |
| 12/17/2024 | $12.16 | $12.71 (4.52%) | $12.79 | $11.83 | 208,200 | $161.28 M |
| 12/16/2024 | $12.08 | $12.15 (0.58%) | $12.48 | $11.51 | 336,746 | $154.17 M |
| 12/13/2024 | $12.76 | $12.48 (-2.19%) | $12.76 | $12.10 | 34,006 | $158.36 M |
| 12/12/2024 | $13.38 | $12.83 (-4.11%) | $13.47 | $12.83 | 30,300 | $162.80 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.
