-
5 DAY PERFORMANCE
+2.80% -
1 MONTH PERFORMANCE
+2.62% -
3 MONTH PERFORMANCE
-15.59% -
6 MONTH PERFORMANCE
-18.91% -
YEAR-TO-DATE PERFORMANCE
-53.99% -
1 YEAR PERFORMANCE
-50.96%
ShotSpotter, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $11.63 | $11.74 (0.95%) | $12.04 | $11.47 | 26,988 | $148.97 M |
| 11/20/2024 | $11.55 | $11.46 (-0.78%) | $11.55 | $11.15 | 21,400 | $145.41 M |
| 11/19/2024 | $11.54 | $11.76 (1.91%) | $11.84 | $11.47 | 40,514 | $149.22 M |
| 11/18/2024 | $11.43 | $11.72 (2.54%) | $11.81 | $11.35 | 46,916 | $148.71 M |
| 11/15/2024 | $11.56 | $11.43 (-1.12%) | $11.79 | $11.15 | 60,736 | $145.03 M |
| 11/14/2024 | $11.12 | $11.52 (3.6%) | $11.60 | $10.99 | 55,928 | $146.18 M |
| 11/13/2024 | $12.50 | $11.19 (-10.48%) | $12.50 | $11.00 | 160,164 | $141.99 M |
| 11/12/2024 | $12.57 | $12.08 (-3.9%) | $12.82 | $11.91 | 97,700 | $153.28 M |
| 11/11/2024 | $11.74 | $12.49 (6.39%) | $12.75 | $11.74 | 92,844 | $158.48 M |
| 11/08/2024 | $11.34 | $11.58 (2.12%) | $11.75 | $11.32 | 66,414 | $148.14 M |
| 11/07/2024 | $11.53 | $11.38 (-1.3%) | $11.53 | $11.17 | 36,949 | $145.58 M |
| 11/06/2024 | $10.59 | $11.49 (8.5%) | $11.79 | $10.59 | 85,900 | $146.99 M |
| 11/05/2024 | $9.90 | $10.17 (2.73%) | $10.25 | $9.90 | 98,827 | $130.10 M |
| 11/04/2024 | $9.92 | $9.84 (-0.81%) | $10.00 | $9.33 | 125,000 | $125.88 M |
| 11/01/2024 | $10.63 | $9.92 (-6.68%) | $10.63 | $9.70 | 114,100 | $126.91 M |
| 10/31/2024 | $10.92 | $10.59 (-3.02%) | $11.19 | $10.59 | 67,622 | $135.48 M |
| 10/30/2024 | $11.12 | $10.98 (-1.26%) | $11.26 | $10.95 | 166,200 | $140.47 M |
| 10/29/2024 | $11.37 | $11.24 (-1.14%) | $11.56 | $11.15 | 36,947 | $143.79 M |
| 10/28/2024 | $11.26 | $11.50 (2.13%) | $11.77 | $11.26 | 35,900 | $147.12 M |
| 10/25/2024 | $11.57 | $11.09 (-4.15%) | $11.59 | $11.04 | 61,713 | $141.87 M |
| 10/24/2024 | $11.48 | $11.57 (0.78%) | $11.77 | $11.32 | 48,408 | $148.01 M |
| 10/23/2024 | $11.51 | $11.43 (-0.7%) | $11.51 | $11.16 | 17,319 | $146.22 M |
| 10/22/2024 | $11.32 | $11.56 (2.12%) | $11.77 | $11.22 | 33,709 | $147.89 M |
| 10/21/2024 | $11.86 | $11.45 (-3.46%) | $11.98 | $11.32 | 28,130 | $146.48 M |
| 10/18/2024 | $11.70 | $11.79 (0.77%) | $11.98 | $11.57 | 30,500 | $150.83 M |
| 10/17/2024 | $11.92 | $11.68 (-2.01%) | $11.92 | $11.28 | 34,400 | $149.42 M |
| 10/16/2024 | $11.80 | $11.88 (0.68%) | $12.03 | $11.58 | 17,800 | $151.98 M |
| 10/15/2024 | $11.51 | $11.68 (1.48%) | $12.00 | $11.51 | 14,700 | $149.42 M |
| 10/14/2024 | $11.27 | $11.46 (1.69%) | $11.51 | $11.06 | 76,100 | $146.61 M |
| 10/11/2024 | $11.75 | $11.34 (-3.49%) | $11.75 | $11.21 | 49,100 | $145.07 M |
| 10/10/2024 | $11.15 | $11.38 (2.06%) | $11.55 | $11.03 | 43,100 | $145.58 M |
| 10/09/2024 | $10.98 | $11.25 (2.46%) | $11.67 | $10.98 | 46,900 | $143.92 M |
| 10/08/2024 | $11.33 | $10.99 (-3%) | $11.33 | $10.86 | 34,043 | $140.59 M |
| 10/07/2024 | $11.39 | $11.40 (0.09%) | $11.69 | $11.23 | 20,700 | $145.84 M |
| 10/04/2024 | $12.26 | $11.50 (-6.2%) | $12.43 | $11.50 | 33,400 | $147.12 M |
| 10/03/2024 | $10.78 | $12.02 (11.5%) | $12.16 | $10.78 | 71,906 | $153.77 M |
| 10/02/2024 | $11.14 | $10.89 (-2.24%) | $11.25 | $10.88 | 144,002 | $139.32 M |
| 10/01/2024 | $11.60 | $11.18 (-3.62%) | $11.67 | $11.07 | 37,619 | $143.03 M |
| 09/30/2024 | $11.27 | $11.59 (2.84%) | $11.61 | $11.27 | 43,801 | $148.27 M |
| 09/27/2024 | $11.67 | $11.39 (-2.4%) | $11.67 | $11.22 | 38,943 | $145.71 M |
| 09/26/2024 | $12.27 | $11.46 (-6.6%) | $12.27 | $11.38 | 56,400 | $146.61 M |
| 09/25/2024 | $12.10 | $12.23 (1.07%) | $12.29 | $12.10 | 18,615 | $156.46 M |
| 09/24/2024 | $12.92 | $12.22 (-5.42%) | $12.96 | $12.04 | 53,146 | $156.33 M |
| 09/23/2024 | $13.31 | $12.87 (-3.31%) | $13.31 | $12.83 | 29,625 | $164.65 M |
| 09/20/2024 | $13.21 | $13.21 (0%) | $13.36 | $12.95 | 102,500 | $168.99 M |
| 09/19/2024 | $13.27 | $13.22 (-0.38%) | $13.36 | $13.09 | 15,510 | $169.12 M |
| 09/18/2024 | $13.00 | $12.91 (-0.69%) | $13.30 | $12.63 | 27,000 | $165.16 M |
| 09/17/2024 | $12.68 | $12.94 (2.05%) | $13.07 | $12.66 | 34,700 | $165.54 M |
| 09/16/2024 | $13.07 | $12.51 (-4.28%) | $13.10 | $12.48 | 26,600 | $160.04 M |
| 09/13/2024 | $12.94 | $13.01 (0.54%) | $13.03 | $12.53 | 51,800 | $166.44 M |
| 09/12/2024 | $12.69 | $12.72 (0.24%) | $13.10 | $12.48 | 73,600 | $162.73 M |
| 09/11/2024 | $12.73 | $12.66 (-0.55%) | $12.85 | $12.40 | 48,300 | $161.96 M |
| 09/10/2024 | $12.56 | $12.83 (2.15%) | $12.84 | $11.92 | 56,500 | $164.13 M |
| 09/09/2024 | $12.86 | $12.53 (-2.57%) | $12.87 | $12.47 | 61,909 | $160.30 M |
| 09/06/2024 | $13.48 | $12.85 (-4.67%) | $13.64 | $12.83 | 54,934 | $164.39 M |
| 09/05/2024 | $13.45 | $13.41 (-0.3%) | $13.64 | $13.12 | 64,513 | $171.55 M |
| 09/04/2024 | $13.92 | $13.48 (-3.16%) | $14.10 | $13.43 | 49,124 | $172.45 M |
| 09/03/2024 | $13.90 | $13.98 (0.58%) | $14.21 | $13.45 | 84,400 | $178.85 M |
| 08/30/2024 | $14.66 | $14.10 (-3.82%) | $14.66 | $13.91 | 58,014 | $180.38 M |
| 08/29/2024 | $14.26 | $14.69 (3.02%) | $14.92 | $14.26 | 23,409 | $187.93 M |
| 08/28/2024 | $14.47 | $14.39 (-0.55%) | $14.62 | $14.06 | 36,100 | $184.09 M |
| 08/27/2024 | $15.02 | $14.68 (-2.26%) | $15.08 | $14.59 | 24,029 | $187.80 M |
| 08/26/2024 | $15.86 | $15.29 (-3.59%) | $16.11 | $15.08 | 56,000 | $195.60 M |
| 08/23/2024 | $14.21 | $15.85 (11.54%) | $16.20 | $14.20 | 114,600 | $202.77 M |
| 08/22/2024 | $13.91 | $14.20 (2.08%) | $14.28 | $13.69 | 74,738 | $181.66 M |
| 08/21/2024 | $14.13 | $13.92 (-1.49%) | $14.16 | $13.86 | 42,700 | $178.08 M |