5 DAY PERFORMANCE
+16.42%
1 MONTH PERFORMANCE
+12.64%
3 MONTH PERFORMANCE
-11.35%
6 MONTH PERFORMANCE
+7.25%
YEAR-TO-DATE PERFORMANCE
-13.45%
1 YEAR PERFORMANCE
-43.40%
SoundThinking Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.60 | $5.55 (-0.85%) | $5.76 | $5.50 | 6.46 K | |
| 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 |
| 08/03/2026 | $7.78 | $7.85 (0.9%) | $8.02 | $7.74 | 80.45 K | $100.93 M |
| 07/31/2026 | $8.02 | $7.75 (-3.37%) | $8.12 | $7.41 | 45.60 K | $99.65 M |
| 07/30/2026 | $8.35 | $7.95 (-4.79%) | $8.36 | $7.87 | 126.40 K | $102.22 M |
| 07/29/2026 | $8.48 | $8.36 (-1.42%) | $8.68 | $8.36 | 36.61 K | $107.49 M |
| 07/28/2026 | $8.42 | $8.49 (0.83%) | $8.53 | $8.25 | 47.60 K | $109.16 M |
| 07/27/2026 | $8.42 | $8.45 (0.36%) | $8.60 | $8.24 | 64.60 K | $108.65 M |
| 07/24/2026 | $7.80 | $8.27 (6.03%) | $8.42 | $7.80 | 43.30 K | $106.33 M |
| 07/23/2026 | $8.21 | $8.25 (0.49%) | $8.52 | $8.11 | 140.40 K | $106.08 M |
| 07/22/2026 | $8.34 | $8.28 (-0.72%) | $8.38 | $8.15 | 91.60 K | $106.46 M |
| 07/21/2026 | $8.23 | $8.38 (1.82%) | $9.00 | $8.23 | 44.24 K | $107.75 M |
| 07/20/2026 | $8.59 | $8.51 (-0.93%) | $8.79 | $8.37 | 45.70 K | $109.42 M |
| 07/17/2026 | $8.37 | $8.59 (2.63%) | $8.60 | $8.25 | 57.26 K | $110.45 M |
| 07/16/2026 | $8.37 | $8.37 (0%) | $8.58 | $8.17 | 47.40 K | $107.62 M |
| 07/15/2026 | $8.60 | $8.33 (-3.14%) | $8.95 | $8.27 | 63.70 K | $107.11 M |
| 07/14/2026 | $8.57 | $8.49 (-0.93%) | $8.98 | $8.48 | 53.20 K | $109.16 M |
| 07/13/2026 | $8.69 | $8.57 (-1.38%) | $8.90 | $8.53 | 46.44 K | $110.19 M |
| 07/10/2026 | $8.66 | $8.65 (-0.12%) | $8.82 | $8.33 | 83.30 K | $111.22 M |
| 07/09/2026 | $8.49 | $8.79 (3.53%) | $8.82 | $8.41 | 110.64 K | $113.02 M |
| 07/08/2026 | $8.78 | $8.51 (-3.08%) | $8.78 | $8.38 | 66.72 K | $109.42 M |
| 07/07/2026 | $9.11 | $8.93 (-1.98%) | $9.34 | $8.79 | 70.23 K | $114.82 M |
| 07/06/2026 | $9.03 | $9.08 (0.55%) | $9.34 | $9.00 | 42.80 K | $116.75 M |
| 07/02/2026 | $9.60 | $9.08 (-5.42%) | $9.66 | $9.00 | 75.03 K | $116.75 M |
| 07/01/2026 | $8.99 | $9.65 (7.34%) | $10.03 | $8.95 | 139.42 K | $124.08 M |
| 06/30/2026 | $8.79 | $9.05 (2.96%) | $9.12 | $8.50 | 98.41 K | $116.36 M |
| 06/29/2026 | $8.37 | $8.81 (5.26%) | $8.95 | $8.31 | 211.62 K | $113.28 M |
| 06/26/2026 | $8.39 | $8.19 (-2.38%) | $8.78 | $8.02 | 1.24 M | $105.31 M |
| 06/25/2026 | $8.30 | $8.39 (1.08%) | $8.75 | $8.20 | 265.14 K | $107.88 M |
| 06/24/2026 | $7.78 | $8.30 (6.68%) | $8.33 | $7.78 | 211.50 K | $106.72 M |
| 06/23/2026 | $7.37 | $7.66 (3.93%) | $7.94 | $7.37 | 137.40 K | $98.49 M |
| 06/22/2026 | $7.84 | $7.48 (-4.59%) | $8.00 | $7.30 | 147.77 K | $96.18 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.
