5 DAY PERFORMANCE
-16.47%
1 MONTH PERFORMANCE
-16.57%
3 MONTH PERFORMANCE
-15.55%
6 MONTH PERFORMANCE
-1.14%
YEAR-TO-DATE PERFORMANCE
-13.45%
1 YEAR PERFORMANCE
-21.91%
SoundThinking Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $8.36 | $8.33 (-0.36%) | $8.36 | $8.29 | 63.14 K | $107.80 M |
| 11/03/2026 | $8.34 | $8.36 (0.24%) | $8.36 | $8.33 | 65.20 K | $108.19 M |
| 11/02/2026 | $8.35 | $8.34 (-0.12%) | $8.37 | $8.32 | 48.31 K | $107.93 M |
| 10/30/2026 | $8.36 | $8.32 (-0.48%) | $8.38 | $8.32 | 124.85 K | $107.67 M |
| 10/29/2026 | $8.36 | $8.37 (0.12%) | $8.40 | $8.31 | 47.31 K | $108.32 M |
| 10/28/2026 | $8.37 | $8.36 (-0.12%) | $8.40 | $8.35 | 81.20 K | $108.19 M |
| 10/27/2026 | $8.36 | $8.35 (-0.12%) | $8.36 | $8.35 | 57.90 K | $108.06 M |
| 10/26/2026 | $8.36 | $8.36 (0%) | $8.38 | $8.35 | 51.01 K | $108.19 M |
| 10/23/2026 | $8.40 | $8.36 (-0.48%) | $8.40 | $8.35 | 78.61 K | $108.19 M |
| 10/22/2026 | $8.38 | $8.40 (0.24%) | $8.48 | $8.36 | 47.70 K | $108.71 M |
| 10/21/2026 | $8.39 | $8.40 (0.12%) | $8.42 | $8.29 | 525.10 K | $108.71 M |
| 10/20/2026 | $8.33 | $8.40 (0.84%) | $8.47 | $8.30 | 77.00 K | $108.71 M |
| 10/19/2026 | $8.27 | $8.28 (0.12%) | $8.32 | $8.27 | 93.40 K | $107.16 M |
| 10/16/2026 | $8.32 | $8.27 (-0.6%) | $8.37 | $8.27 | 39.74 K | $107.03 M |
| 10/15/2026 | $8.27 | $8.32 (0.6%) | $8.33 | $8.26 | 42.01 K | $107.67 M |
| 10/14/2026 | $8.25 | $8.30 (0.61%) | $8.33 | $8.25 | 49.61 K | $107.42 M |
| 10/13/2026 | $8.32 | $8.26 (-0.72%) | $8.46 | $8.26 | 59.83 K | $106.90 M |
| 10/12/2026 | $8.30 | $8.33 (0.36%) | $8.38 | $8.23 | 59.20 K | $107.80 M |
| 10/09/2026 | $8.25 | $8.36 (1.33%) | $8.44 | $8.25 | 76.14 K | $108.19 M |
| 10/08/2026 | $8.32 | $8.26 (-0.72%) | $8.36 | $8.21 | 210.30 K | $106.90 M |
| 10/07/2026 | $8.46 | $8.32 (-1.65%) | $8.46 | $8.32 | 57.50 K | $107.67 M |
| 10/06/2026 | $8.32 | $8.34 (0.24%) | $8.39 | $8.32 | 84.70 K | $107.93 M |
| 10/05/2026 | $8.33 | $8.32 (-0.12%) | $8.40 | $8.30 | 69.90 K | $107.67 M |
| 10/02/2026 | $8.48 | $8.33 (-1.77%) | $8.50 | $8.30 | 79.92 K | $107.80 M |
| 10/01/2026 | $8.32 | $8.44 (1.44%) | $8.57 | $8.32 | 98.39 K | $109.23 M |
| 09/30/2026 | $8.21 | $8.31 (1.22%) | $8.78 | $8.21 | 574.50 K | $107.55 M |
| 09/29/2026 | $8.30 | $8.21 (-1.08%) | $8.43 | $8.18 | 5.13 M | $106.25 M |
| 09/28/2026 | $5.59 | $5.47 (-2.15%) | $5.59 | $5.42 | 41.92 K | $70.79 M |
| 09/25/2026 | $5.55 | $5.64 (1.62%) | $5.65 | $5.47 | 61.70 K | $72.99 M |
| 09/24/2026 | $5.60 | $5.47 (-2.32%) | $5.70 | $5.47 | 38.14 K | $70.79 M |
| 09/23/2026 | $5.80 | $5.68 (-2.07%) | $5.80 | $5.65 | 33.73 K | $73.51 M |
| 09/22/2026 | $5.64 | $5.78 (2.48%) | $5.88 | $5.45 | 111.17 K | $74.80 M |
| 09/21/2026 | $5.60 | $5.49 (-1.96%) | $5.64 | $5.42 | 76.75 K | $71.05 M |
| 09/18/2026 | $5.83 | $5.58 (-4.29%) | $5.83 | $5.53 | 114.80 K | $72.21 M |
| 09/17/2026 | $5.86 | $5.86 (0%) | $6.01 | $5.84 | 38.53 K | $75.84 M |
| 09/16/2026 | $5.90 | $5.97 (1.19%) | $6.02 | $5.86 | 38.15 K | $77.26 M |
| 09/15/2026 | $5.76 | $5.92 (2.78%) | $5.95 | $5.65 | 63.61 K | $76.61 M |
| 09/14/2026 | $5.61 | $5.82 (3.74%) | $5.91 | $5.52 | 65.80 K | $75.32 M |
| 09/11/2026 | $5.73 | $5.61 (-2.09%) | $5.80 | $5.61 | 112.24 K | $72.60 M |
| 09/10/2026 | $5.75 | $5.64 (-1.91%) | $5.79 | $5.60 | 74.51 K | $72.99 M |
| 09/09/2026 | $6.14 | $5.79 (-5.7%) | $6.14 | $5.77 | 112.51 K | $74.93 M |
| 09/08/2026 | $6.05 | $5.99 (-0.99%) | $6.05 | $5.95 | 43.10 K | $77.52 M |
| 09/04/2026 | $6.13 | $6.12 (-0.16%) | $6.19 | $5.85 | 55.44 K | $79.20 M |
| 09/03/2026 | $6.11 | $6.08 (-0.49%) | $6.13 | $5.96 | 105.43 K | $78.69 M |
| 09/02/2026 | $6.00 | $6.07 (1.17%) | $6.11 | $5.97 | 97.20 K | $78.56 M |
| 09/01/2026 | $6.39 | $5.97 (-6.57%) | $6.72 | $5.92 | 173.70 K | $77.26 M |
| 08/31/2026 | $6.19 | $6.44 (4.04%) | $6.56 | $6.05 | 195.86 K | $83.34 M |
| 08/28/2026 | $6.29 | $6.20 (-1.43%) | $6.39 | $6.17 | 87.20 K | $80.24 M |
| 08/27/2026 | $6.03 | $6.32 (4.81%) | $6.39 | $6.01 | 130.31 K | $81.79 M |
| 08/26/2026 | $6.10 | $6.02 (-1.31%) | $6.19 | $6.00 | 101.91 K | $77.91 M |
| 08/25/2026 | $6.01 | $6.15 (2.33%) | $6.19 | $5.92 | 98.80 K | $79.59 M |
| 08/24/2026 | $6.14 | $6.02 (-1.95%) | $6.14 | $5.80 | 286.54 K | $77.91 M |
| 08/21/2026 | $6.16 | $6.17 (0.16%) | $6.20 | $5.96 | 205.85 K | $79.85 M |
| 08/20/2026 | $6.06 | $6.15 (1.49%) | $6.20 | $6.03 | 167.37 K | $79.59 M |
| 08/19/2026 | $5.89 | $6.14 (4.24%) | $6.25 | $5.77 | 203.66 K | $79.46 M |
| 08/18/2026 | $5.54 | $5.90 (6.5%) | $5.95 | $5.52 | 300.63 K | $76.36 M |
| 08/17/2026 | $6.24 | $5.58 (-10.58%) | $6.24 | $5.57 | 551.85 K | $72.21 M |
| 08/14/2026 | $6.19 | $6.20 (0.16%) | $6.66 | $5.82 | 876.10 K | $80.24 M |
| 08/13/2026 | $8.25 | $8.27 (0.24%) | $8.41 | $8.10 | 52.41 K | $108.39 M |
| 08/12/2026 | $8.43 | $8.15 (-3.32%) | $8.43 | $8.07 | 33.60 K | $106.82 M |
| 08/11/2026 | $8.10 | $8.11 (0.12%) | $8.15 | $7.90 | 45.84 K | $106.30 M |
| 08/10/2026 | $7.92 | $8.07 (1.89%) | $8.14 | $7.86 | 78.22 K | $105.77 M |
| 08/07/2026 | $7.72 | $7.92 (2.59%) | $7.97 | $7.56 | 161.70 K | $101.83 M |
| 08/06/2026 | $7.85 | $7.76 (-1.15%) | $7.85 | $7.71 | 93.90 K | $99.78 M |
| 08/05/2026 | $8.33 | $7.86 (-5.64%) | $8.33 | $7.75 | 68.96 K | $101.06 M |
| 08/04/2026 | $7.85 | $8.23 (4.84%) | $8.28 | $7.85 | 66.50 K | $105.82 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.
