5 DAY PERFORMANCE
-10.32%
1 MONTH PERFORMANCE
-22.17%
3 MONTH PERFORMANCE
-1.28%
6 MONTH PERFORMANCE
-0.71%
YEAR-TO-DATE PERFORMANCE
-13.45%
1 YEAR PERFORMANCE
-38.11%
SoundThinking Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $7.60 | $7.84 (3.16%) | $8.08 | $7.60 | 201.30 K | $100.81 M |
| 06/17/2026 | $7.50 | $7.55 (0.67%) | $7.94 | $7.34 | 129.00 K | $97.08 M |
| 06/16/2026 | $7.50 | $7.53 (0.4%) | $7.63 | $7.39 | 94.11 K | $96.82 M |
| 06/15/2026 | $8.09 | $7.50 (-7.29%) | $8.11 | $7.43 | 156.31 K | $96.43 M |
| 06/12/2026 | $8.02 | $8.03 (0.12%) | $8.49 | $8.02 | 99.50 K | $103.25 M |
| 06/11/2026 | $7.80 | $7.98 (2.31%) | $8.05 | $7.58 | 66.14 K | $102.61 M |
| 06/10/2026 | $7.62 | $7.80 (2.36%) | $7.93 | $7.62 | 66.52 K | $100.29 M |
| 06/09/2026 | $7.69 | $7.71 (0.26%) | $8.00 | $7.49 | 77.30 K | $99.13 M |
| 06/08/2026 | $7.48 | $7.70 (2.94%) | $7.72 | $7.44 | 274.95 K | $99.01 M |
| 06/05/2026 | $7.53 | $7.58 (0.66%) | $7.70 | $7.37 | 136.93 K | $97.46 M |
| 06/04/2026 | $7.57 | $7.64 (0.92%) | $8.00 | $7.44 | 114.82 K | $98.23 M |
| 06/03/2026 | $7.52 | $7.60 (1.06%) | $7.65 | $7.24 | 160.90 K | $97.72 M |
| 06/02/2026 | $7.67 | $7.57 (-1.3%) | $7.85 | $7.48 | 123.90 K | $97.33 M |
| 06/01/2026 | $7.41 | $7.86 (6.07%) | $7.91 | $7.21 | 85.40 K | $101.06 M |
| 05/29/2026 | $7.26 | $7.51 (3.44%) | $7.68 | $7.09 | 78.74 K | $96.56 M |
| 05/28/2026 | $6.85 | $7.23 (5.55%) | $7.25 | $6.73 | 122.70 K | $92.96 M |
| 05/27/2026 | $6.80 | $6.88 (1.18%) | $6.88 | $6.59 | 93.80 K | $88.46 M |
| 05/26/2026 | $6.79 | $6.76 (-0.44%) | $6.90 | $6.68 | 55.90 K | $86.92 M |
| 05/22/2026 | $6.64 | $6.78 (2.11%) | $6.93 | $6.64 | 90.70 K | $87.18 M |
| 05/21/2026 | $6.87 | $6.64 (-3.35%) | $6.87 | $6.56 | 86.72 K | $85.38 M |
| 05/20/2026 | $6.71 | $6.87 (2.38%) | $7.08 | $6.64 | 187.43 K | $88.33 M |
| 05/19/2026 | $6.43 | $6.75 (4.98%) | $6.79 | $6.40 | 83.13 K | $86.79 M |
| 05/18/2026 | $6.63 | $6.51 (-1.81%) | $6.70 | $6.42 | 69.51 K | $83.70 M |
| 05/15/2026 | $6.13 | $6.62 (7.99%) | $6.65 | $6.13 | 149.10 K | $85.12 M |
| 05/14/2026 | $6.24 | $6.57 (5.29%) | $6.75 | $6.15 | 149.21 K | $84.48 M |
| 05/13/2026 | $6.63 | $6.14 (-7.39%) | $6.70 | $6.14 | 115.10 K | $78.95 M |
| 05/12/2026 | $6.85 | $6.69 (-2.34%) | $6.86 | $6.65 | 73.42 K | $86.02 M |
| 05/11/2026 | $6.95 | $6.86 (-1.29%) | $7.09 | $6.56 | 185.80 K | $88.21 M |
| 05/08/2026 | $7.01 | $7.00 (-0.14%) | $7.05 | $6.82 | 112.80 K | $90.01 M |
| 05/07/2026 | $6.80 | $7.04 (3.53%) | $7.12 | $6.68 | 95.64 K | $90.52 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.
