5 DAY PERFORMANCE
+89.56%
1 MONTH PERFORMANCE
+50.13%
3 MONTH PERFORMANCE
-2.04%
6 MONTH PERFORMANCE
-26.28%
YEAR-TO-DATE PERFORMANCE
-8.27%
1 YEAR PERFORMANCE
-11.59%
SoundThinking, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $6.83 | $6.87 (0.59%) | $6.93 | $6.66 | 117.04 K | $86.87 M |
| 12/05/2025 | $6.64 | $6.79 (2.26%) | $7.03 | $6.58 | 220.65 K | $86.28 M |
| 12/04/2025 | $6.35 | $6.64 (4.57%) | $6.65 | $6.12 | 126.50 K | $84.38 M |
| 12/03/2025 | $6.14 | $6.32 (2.93%) | $6.46 | $6.00 | 344.16 K | $80.31 M |
| 12/02/2025 | $6.04 | $6.15 (1.82%) | $6.23 | $5.78 | 589.30 K | $78.15 M |
| 12/01/2025 | $6.14 | $5.98 (-2.61%) | $6.21 | $5.95 | 111.80 K | $75.99 M |
| 11/28/2025 | $6.24 | $6.22 (-0.32%) | $6.35 | $6.15 | 182.60 K | $79.04 M |
| 11/26/2025 | $6.31 | $6.20 (-1.74%) | $6.34 | $6.16 | 111.40 K | $78.79 M |
| 11/25/2025 | $6.21 | $6.33 (1.93%) | $6.51 | $6.15 | 106.73 K | $80.44 M |
| 11/24/2025 | $6.17 | $6.26 (1.46%) | $6.34 | $6.08 | 161.60 K | $79.55 M |
| 11/21/2025 | $5.89 | $6.16 (4.58%) | $6.34 | $5.85 | 165.24 K | $78.28 M |
| 11/20/2025 | $6.36 | $5.89 (-7.39%) | $6.74 | $5.84 | 150.50 K | $74.85 M |
| 11/19/2025 | $6.11 | $6.26 (2.45%) | $6.50 | $6.05 | 230.44 K | $79.55 M |
| 11/18/2025 | $6.31 | $6.13 (-2.85%) | $6.58 | $5.92 | 301.21 K | $77.90 M |
| 11/17/2025 | $7.01 | $6.37 (-9.13%) | $7.01 | $6.33 | 146.01 K | $80.95 M |
| 11/14/2025 | $7.02 | $7.01 (-0.14%) | $7.22 | $6.82 | 283.93 K | $89.08 M |
| 11/13/2025 | $6.29 | $7.24 (15.1%) | $7.60 | $6.29 | 620.58 K | $92.00 M |
| 11/12/2025 | $8.33 | $8.43 (1.2%) | $8.75 | $8.28 | 102.43 K | $107.12 M |
| 11/11/2025 | $8.20 | $8.31 (1.34%) | $8.37 | $7.98 | 83.10 K | $105.60 M |
| 11/10/2025 | $8.00 | $8.20 (2.5%) | $8.38 | $7.86 | 114.30 K | $104.20 M |
| 11/07/2025 | $7.91 | $7.98 (0.88%) | $8.00 | $7.73 | 87.71 K | $101.19 M |
| 11/06/2025 | $8.56 | $7.98 (-6.78%) | $8.56 | $7.91 | 129.93 K | $101.19 M |
| 11/05/2025 | $8.94 | $8.56 (-4.25%) | $9.01 | $8.51 | 56.10 K | $108.54 M |
| 11/04/2025 | $9.36 | $8.90 (-4.91%) | $9.37 | $8.88 | 80.00 K | $112.86 M |
| 11/03/2025 | $9.38 | $9.53 (1.6%) | $9.89 | $9.29 | 126.50 K | $120.84 M |
| 10/31/2025 | $9.16 | $9.35 (2.07%) | $9.40 | $9.00 | 159.51 K | $118.56 M |
| 10/30/2025 | $9.15 | $9.20 (0.55%) | $9.60 | $9.13 | 175.02 K | $116.66 M |
| 10/29/2025 | $9.90 | $9.20 (-7.07%) | $9.94 | $9.15 | 136.02 K | $116.66 M |
| 10/28/2025 | $9.69 | $9.90 (2.17%) | $10.00 | $9.65 | 170.63 K | $125.54 M |
| 10/27/2025 | $10.58 | $9.69 (-8.41%) | $10.58 | $9.55 | 263.55 K | $122.87 M |
| 10/24/2025 | $11.15 | $10.43 (-6.46%) | $11.16 | $10.41 | 69.85 K | $132.26 M |
| 10/23/2025 | $10.96 | $11.06 (0.91%) | $11.18 | $10.84 | 124.44 K | $140.25 M |
| 10/22/2025 | $11.44 | $10.92 (-4.55%) | $11.61 | $10.85 | 106.64 K | $138.47 M |
| 10/21/2025 | $11.33 | $11.40 (0.62%) | $11.43 | $11.15 | 45.67 K | $144.56 M |
| 10/20/2025 | $11.14 | $11.34 (1.8%) | $11.56 | $11.06 | 140.42 K | $143.80 M |
| 10/17/2025 | $11.52 | $11.04 (-4.17%) | $11.52 | $11.01 | 81.10 K | $139.99 M |
| 10/16/2025 | $11.72 | $11.57 (-1.28%) | $11.72 | $11.50 | 56.52 K | $146.71 M |
| 10/15/2025 | $11.73 | $11.70 (-0.26%) | $11.88 | $11.50 | 108.35 K | $148.36 M |
| 10/14/2025 | $11.47 | $11.68 (1.83%) | $11.75 | $11.23 | 31.43 K | $148.11 M |
| 10/13/2025 | $11.53 | $11.48 (-0.43%) | $11.56 | $11.30 | 50.20 K | $145.57 M |
| 10/10/2025 | $12.05 | $11.31 (-6.14%) | $12.09 | $11.23 | 59.81 K | $143.42 M |
| 10/09/2025 | $12.09 | $12.00 (-0.74%) | $12.09 | $11.93 | 64.53 K | $152.17 M |
| 10/08/2025 | $11.99 | $12.00 (0.08%) | $12.09 | $11.90 | 35.10 K | $152.17 M |
| 10/07/2025 | $12.04 | $11.98 (-0.5%) | $12.04 | $11.78 | 46.90 K | $151.91 M |
| 10/06/2025 | $12.13 | $12.05 (-0.66%) | $12.14 | $12.00 | 45.42 K | $152.80 M |
| 10/03/2025 | $12.02 | $11.98 (-0.33%) | $12.25 | $11.87 | 60.04 K | $151.91 M |
| 10/02/2025 | $12.04 | $11.96 (-0.66%) | $12.04 | $11.84 | 23.40 K | $151.66 M |
| 10/01/2025 | $11.94 | $12.04 (0.84%) | $12.23 | $11.81 | 57.13 K | $152.67 M |
| 09/30/2025 | $11.83 | $12.06 (1.94%) | $12.12 | $11.83 | 59.40 K | $152.93 M |
| 09/29/2025 | $11.97 | $12.01 (0.33%) | $12.19 | $11.69 | 87.04 K | $152.29 M |
| 09/26/2025 | $11.67 | $11.97 (2.57%) | $12.07 | $11.65 | 66.94 K | $151.79 M |
| 09/25/2025 | $12.16 | $11.65 (-4.19%) | $12.16 | $11.50 | 103.60 K | $147.73 M |
| 09/24/2025 | $12.46 | $12.28 (-1.44%) | $12.50 | $12.26 | 25.80 K | $155.72 M |
| 09/23/2025 | $12.72 | $12.42 (-2.36%) | $12.76 | $12.34 | 58.47 K | $157.49 M |
| 09/22/2025 | $12.25 | $12.60 (2.86%) | $12.69 | $12.20 | 76.30 K | $159.77 M |
| 09/19/2025 | $12.40 | $12.28 (-0.97%) | $12.54 | $12.16 | 72.50 K | $155.72 M |
| 09/18/2025 | $12.23 | $12.39 (1.31%) | $12.60 | $12.21 | 88.00 K | $157.11 M |
| 09/17/2025 | $12.40 | $12.03 (-2.98%) | $12.53 | $11.81 | 84.51 K | $152.55 M |
| 09/16/2025 | $12.34 | $12.31 (-0.24%) | $12.40 | $12.25 | 46.56 K | $156.10 M |
| 09/15/2025 | $12.46 | $12.40 (-0.48%) | $12.70 | $12.10 | 79.70 K | $157.24 M |
| 09/12/2025 | $12.81 | $12.47 (-2.65%) | $13.29 | $12.40 | 38.20 K | $158.13 M |
| 09/11/2025 | $12.57 | $12.87 (2.39%) | $13.22 | $12.35 | 71.94 K | $163.20 M |
| 09/10/2025 | $11.95 | $12.53 (4.85%) | $12.73 | $11.69 | 115.67 K | $158.89 M |
| 09/09/2025 | $12.36 | $11.99 (-2.99%) | $12.38 | $11.95 | 82.83 K | $152.04 M |
| 09/08/2025 | $12.34 | $12.23 (-0.89%) | $12.75 | $12.08 | 108.32 K | $155.08 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.
