-
5 DAY PERFORMANCE
-6.79% -
1 MONTH PERFORMANCE
-22.46% -
3 MONTH PERFORMANCE
-6.49% -
6 MONTH PERFORMANCE
-28.27% -
YEAR-TO-DATE PERFORMANCE
-55.40% -
1 YEAR PERFORMANCE
-36.37%
ShotSpotter, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $14.22 | $14.08 (-0.98%) | $14.22 | $13.99 | 64,900 | $180.12 M |
| 08/19/2024 | $14.24 | $14.19 (-0.35%) | $14.35 | $13.99 | 116,727 | $181.53 M |
| 08/16/2024 | $14.45 | $14.15 (-2.08%) | $14.72 | $14.08 | 149,100 | $181.02 M |
| 08/15/2024 | $14.84 | $14.57 (-1.82%) | $14.86 | $14.48 | 91,800 | $186.39 M |
| 08/14/2024 | $14.62 | $14.48 (-0.96%) | $14.84 | $14.35 | 112,710 | $185.24 M |
| 08/13/2024 | $14.54 | $14.51 (-0.21%) | $14.75 | $14.41 | 62,723 | $185.63 M |
| 08/12/2024 | $14.44 | $14.53 (0.62%) | $14.75 | $14.18 | 47,635 | $185.88 M |
| 08/09/2024 | $14.30 | $14.26 (-0.28%) | $14.35 | $14.15 | 51,606 | $182.43 M |
| 08/08/2024 | $14.75 | $14.60 (-1.02%) | $14.88 | $14.44 | 48,109 | $186.46 M |
| 08/07/2024 | $14.45 | $14.45 (0%) | $15.03 | $14.10 | 85,224 | $184.54 M |
| 08/06/2024 | $13.73 | $14.57 (6.12%) | $14.67 | $13.65 | 108,300 | $186.07 M |
| 08/05/2024 | $13.69 | $13.75 (0.44%) | $13.85 | $13.18 | 156,518 | $175.60 M |
| 08/02/2024 | $14.38 | $14.51 (0.9%) | $14.73 | $14.30 | 98,609 | $185.31 M |
| 08/01/2024 | $15.23 | $14.50 (-4.79%) | $15.40 | $14.50 | 60,800 | $185.18 M |
| 07/31/2024 | $15.21 | $15.46 (1.64%) | $15.81 | $15.03 | 59,630 | $197.44 M |
| 07/30/2024 | $14.98 | $15.25 (1.8%) | $15.30 | $14.82 | 42,500 | $194.76 M |
| 07/29/2024 | $14.98 | $14.84 (-0.93%) | $15.39 | $14.74 | 34,633 | $189.52 M |
| 07/26/2024 | $14.01 | $15.08 (7.64%) | $15.25 | $13.85 | 125,549 | $192.59 M |
| 07/25/2024 | $13.63 | $13.72 (0.66%) | $13.78 | $13.54 | 60,700 | $175.22 M |
| 07/24/2024 | $13.83 | $13.57 (-1.88%) | $14.20 | $13.57 | 37,500 | $173.30 M |
| 07/23/2024 | $13.88 | $13.92 (0.29%) | $14.34 | $13.58 | 60,300 | $177.77 M |
| 07/22/2024 | $13.45 | $13.82 (2.75%) | $14.05 | $13.26 | 49,923 | $176.50 M |
| 07/19/2024 | $13.78 | $13.35 (-3.12%) | $13.78 | $13.27 | 50,333 | $170.49 M |
| 07/18/2024 | $14.20 | $13.78 (-2.96%) | $14.20 | $13.55 | 75,407 | $175.98 M |
| 07/17/2024 | $14.49 | $14.15 (-2.35%) | $14.85 | $14.09 | 96,486 | $180.71 M |
| 07/16/2024 | $12.68 | $14.49 (14.27%) | $14.52 | $12.68 | 154,431 | $185.05 M |
| 07/15/2024 | $12.85 | $12.69 (-1.25%) | $13.21 | $12.49 | 58,100 | $162.06 M |
| 07/12/2024 | $12.57 | $12.62 (0.4%) | $12.75 | $12.29 | 26,089 | $161.17 M |
| 07/11/2024 | $11.71 | $12.33 (5.29%) | $12.49 | $11.71 | 43,695 | $157.47 M |
| 07/10/2024 | $11.52 | $11.53 (0.09%) | $11.74 | $11.23 | 30,847 | $147.25 M |
| 07/09/2024 | $11.61 | $11.55 (-0.52%) | $11.76 | $11.29 | 30,059 | $147.50 M |
| 07/08/2024 | $11.68 | $11.67 (-0.09%) | $11.68 | $11.42 | 17,708 | $149.04 M |
| 07/05/2024 | $11.91 | $11.56 (-2.94%) | $11.91 | $11.20 | 36,538 | $147.63 M |
| 07/03/2024 | $12.11 | $11.94 (-1.4%) | $12.11 | $11.68 | 20,540 | $152.49 M |
| 07/02/2024 | $11.69 | $12.11 (3.59%) | $12.13 | $11.57 | 30,468 | $154.66 M |
| 07/01/2024 | $12.12 | $11.68 (-3.63%) | $12.12 | $11.41 | 46,672 | $149.17 M |