5 DAY PERFORMANCE
-0.57%
1 MONTH PERFORMANCE
+3.27%
3 MONTH PERFORMANCE
-0.71%
6 MONTH PERFORMANCE
-12.91%
YEAR-TO-DATE PERFORMANCE
-13.45%
1 YEAR PERFORMANCE
-53.91%
SoundThinking Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.77 | $6.94 (2.44%) | $6.97 | $6.77 | 32.42 K | $88.41 M |
| 05/05/2026 | $7.07 | $6.95 (-1.7%) | $7.24 | $6.71 | 72.80 K | $88.60 M |
| 05/04/2026 | $6.97 | $7.03 (0.86%) | $7.17 | $6.87 | 99.40 K | $89.62 M |
| 05/01/2026 | $6.90 | $6.99 (1.3%) | $7.02 | $6.82 | 57.50 K | $89.11 M |
| 04/30/2026 | $6.84 | $6.82 (-0.29%) | $6.99 | $6.72 | 73.20 K | $86.95 M |
| 04/29/2026 | $6.85 | $6.87 (0.29%) | $6.87 | $6.74 | 96.40 K | $87.58 M |
| 04/28/2026 | $6.73 | $6.86 (1.93%) | $6.92 | $6.65 | 82.55 K | $87.46 M |
| 04/27/2026 | $6.71 | $6.77 (0.89%) | $6.84 | $6.71 | 64.80 K | $86.31 M |
| 04/24/2026 | $6.66 | $6.71 (0.75%) | $6.81 | $6.51 | 66.01 K | $85.54 M |
| 04/23/2026 | $6.78 | $6.66 (-1.77%) | $6.78 | $6.55 | 62.60 K | $84.91 M |
| 04/22/2026 | $6.87 | $6.82 (-0.73%) | $6.93 | $6.72 | 45.92 K | $86.95 M |
| 04/21/2026 | $6.97 | $6.79 (-2.58%) | $7.19 | $6.78 | 74.63 K | $86.56 M |
| 04/20/2026 | $6.90 | $6.97 (1.01%) | $7.13 | $6.77 | 60.60 K | $88.86 M |
| 04/17/2026 | $6.87 | $6.90 (0.44%) | $7.04 | $6.77 | 59.00 K | $87.97 M |
| 04/16/2026 | $6.76 | $6.75 (-0.15%) | $6.81 | $6.69 | 48.00 K | $86.05 M |
| 04/15/2026 | $6.57 | $6.74 (2.59%) | $6.82 | $6.53 | 100.41 K | $85.93 M |
| 04/14/2026 | $6.46 | $6.57 (1.7%) | $6.65 | $6.46 | 90.63 K | $83.76 M |
| 04/13/2026 | $6.19 | $6.42 (3.72%) | $6.47 | $6.18 | 106.24 K | $81.85 M |
| 04/10/2026 | $6.72 | $6.21 (-7.59%) | $6.72 | $6.21 | 106.34 K | $79.17 M |
| 04/09/2026 | $6.71 | $6.71 (0%) | $6.73 | $6.50 | 72.20 K | $85.54 M |
| 04/08/2026 | $6.75 | $6.73 (-0.3%) | $6.91 | $6.62 | 133.44 K | $85.80 M |
| 04/07/2026 | $6.63 | $6.55 (-1.21%) | $6.76 | $6.50 | 142.90 K | $83.51 M |
| 04/06/2026 | $6.64 | $6.73 (1.36%) | $6.85 | $6.54 | 52.93 K | $85.80 M |
| 04/02/2026 | $6.43 | $6.66 (3.58%) | $6.69 | $6.40 | 44.45 K | $84.91 M |
| 04/01/2026 | $6.67 | $6.55 (-1.8%) | $6.77 | $6.54 | 61.45 K | $83.51 M |
| 03/31/2026 | $6.53 | $6.62 (1.38%) | $6.81 | $6.42 | 60.22 K | $84.40 M |
| 03/30/2026 | $6.41 | $6.44 (0.47%) | $6.49 | $6.29 | 100.40 K | $82.10 M |
| 03/27/2026 | $6.49 | $6.39 (-1.54%) | $6.53 | $6.30 | 103.00 K | $81.47 M |
| 03/26/2026 | $6.65 | $6.62 (-0.45%) | $6.84 | $6.48 | 95.50 K | $84.40 M |
| 03/25/2026 | $6.50 | $6.59 (1.38%) | $6.66 | $6.38 | 92.73 K | $84.02 M |
| 03/24/2026 | $6.58 | $6.50 (-1.22%) | $6.68 | $6.47 | 97.43 K | $82.87 M |
| 03/23/2026 | $6.64 | $6.67 (0.45%) | $6.76 | $6.46 | 93.00 K | $85.03 M |
| 03/20/2026 | $6.47 | $6.48 (0.15%) | $6.52 | $6.26 | 167.31 K | $82.61 M |
| 03/19/2026 | $6.31 | $6.49 (2.85%) | $6.59 | $6.20 | 133.59 K | $82.74 M |
| 03/18/2026 | $6.59 | $6.32 (-4.1%) | $6.62 | $6.27 | 124.50 K | $80.57 M |
| 03/17/2026 | $6.85 | $6.72 (-1.9%) | $6.98 | $6.68 | 117.00 K | $85.67 M |
| 03/16/2026 | $6.78 | $6.81 (0.44%) | $6.94 | $6.58 | 124.25 K | $86.82 M |
| 03/13/2026 | $6.88 | $6.65 (-3.34%) | $6.91 | $6.54 | 130.94 K | $84.78 M |
| 03/12/2026 | $7.07 | $6.87 (-2.83%) | $7.28 | $6.83 | 202.60 K | $87.58 M |
| 03/11/2026 | $7.21 | $7.19 (-0.28%) | $7.39 | $7.00 | 122.69 K | $91.66 M |
| 03/10/2026 | $6.94 | $7.27 (4.76%) | $7.72 | $6.79 | 199.50 K | $92.68 M |
| 03/09/2026 | $7.05 | $6.95 (-1.42%) | $7.07 | $6.67 | 134.40 K | $88.60 M |
| 03/06/2026 | $6.48 | $7.20 (11.11%) | $7.57 | $6.46 | 283.80 K | $91.79 M |
| 03/05/2026 | $6.29 | $6.66 (5.88%) | $6.71 | $6.04 | 263.93 K | $84.91 M |
| 03/04/2026 | $6.58 | $6.35 (-3.5%) | $7.03 | $6.20 | 401.10 K | $80.96 M |
| 03/03/2026 | $7.47 | $7.83 (4.82%) | $8.08 | $7.43 | 186.30 K | $99.82 M |
| 03/02/2026 | $7.20 | $7.78 (8.06%) | $7.82 | $7.03 | 184.42 K | $99.19 M |
| 02/27/2026 | $7.45 | $7.30 (-2.01%) | $7.58 | $7.20 | 165.42 K | $93.07 M |
| 02/26/2026 | $7.30 | $7.61 (4.25%) | $7.64 | $7.12 | 179.15 K | $96.70 M |
| 02/25/2026 | $7.40 | $7.25 (-2.03%) | $7.44 | $7.23 | 116.90 K | $92.13 M |
| 02/24/2026 | $7.07 | $7.23 (2.26%) | $7.36 | $7.01 | 232.23 K | $91.87 M |
| 02/23/2026 | $7.68 | $7.05 (-8.2%) | $7.72 | $6.96 | 213.92 K | $89.59 M |
| 02/20/2026 | $7.37 | $7.61 (3.26%) | $7.90 | $7.37 | 159.40 K | $96.70 M |
| 02/19/2026 | $7.72 | $7.43 (-3.76%) | $7.82 | $6.93 | 327.43 K | $94.42 M |
| 02/18/2026 | $7.43 | $6.98 (-6.06%) | $7.50 | $6.96 | 299.60 K | $88.70 M |
| 02/17/2026 | $7.52 | $7.43 (-1.2%) | $7.57 | $7.21 | 137.90 K | $94.42 M |
| 02/13/2026 | $7.37 | $7.58 (2.85%) | $7.87 | $7.14 | 159.22 K | $96.32 M |
| 02/12/2026 | $7.17 | $7.39 (3.07%) | $7.48 | $6.86 | 262.30 K | $93.91 M |
| 02/11/2026 | $7.38 | $7.07 (-4.2%) | $7.55 | $6.72 | 275.70 K | $89.84 M |
| 02/10/2026 | $7.03 | $7.30 (3.84%) | $7.42 | $7.03 | 119.94 K | $92.76 M |
| 02/09/2026 | $6.99 | $7.01 (0.29%) | $7.11 | $6.74 | 112.04 K | $89.08 M |
| 02/06/2026 | $6.71 | $7.00 (4.32%) | $7.18 | $6.53 | 408.70 K | $88.95 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.
