5 DAY PERFORMANCE
+2.36%
1 MONTH PERFORMANCE
-19.05%
3 MONTH PERFORMANCE
-28.46%
6 MONTH PERFORMANCE
-15.97%
YEAR-TO-DATE PERFORMANCE
-13.78%
1 YEAR PERFORMANCE
-22.88%
SoundThinking, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $11.29 | $11.43 (1.24%) | $11.50 | $11.21 | 15.72 K | |
| 08/07/2025 | $11.40 | $11.23 (-1.49%) | $11.40 | $10.99 | 43.52 K | $142.04 M |
| 08/06/2025 | $11.36 | $11.40 (0.35%) | $11.46 | $11.05 | 22.80 K | $144.19 M |
| 08/05/2025 | $11.16 | $11.34 (1.61%) | $11.60 | $11.12 | 53.41 K | $143.43 M |
| 08/04/2025 | $11.11 | $11.12 (0.09%) | $11.34 | $10.91 | 26.44 K | $140.65 M |
| 08/01/2025 | $11.25 | $11.00 (-2.22%) | $11.29 | $10.81 | 68.61 K | $139.13 M |
| 07/31/2025 | $11.64 | $11.41 (-1.98%) | $11.81 | $11.38 | 45.60 K | $144.32 M |
| 07/30/2025 | $12.30 | $11.70 (-4.88%) | $12.32 | $11.67 | 36.61 K | $147.99 M |
| 07/29/2025 | $12.38 | $12.17 (-1.7%) | $12.67 | $12.07 | 45.60 K | $153.93 M |
| 07/28/2025 | $12.21 | $12.28 (0.57%) | $12.57 | $12.03 | 70.40 K | $155.32 M |
| 07/25/2025 | $12.49 | $12.13 (-2.88%) | $12.67 | $12.07 | 19.80 K | $153.42 M |
| 07/24/2025 | $12.82 | $12.40 (-3.28%) | $12.82 | $12.30 | 32.40 K | $156.84 M |
| 07/23/2025 | $12.93 | $12.79 (-1.08%) | $12.94 | $12.60 | 21.00 K | $161.77 M |
| 07/22/2025 | $12.84 | $12.75 (-0.7%) | $13.03 | $12.53 | 55.50 K | $161.27 M |
| 07/21/2025 | $12.92 | $12.81 (-0.85%) | $13.22 | $12.74 | 49.30 K | $162.03 M |
| 07/18/2025 | $13.07 | $12.76 (-2.37%) | $13.07 | $12.67 | 37.10 K | $161.39 M |
| 07/17/2025 | $12.17 | $12.95 (6.41%) | $13.01 | $12.15 | 81.37 K | $163.80 M |
| 07/16/2025 | $12.67 | $12.23 (-3.47%) | $12.95 | $12.21 | 49.90 K | $154.69 M |
| 07/15/2025 | $12.91 | $12.63 (-2.17%) | $13.00 | $12.50 | 46.46 K | $159.75 M |
| 07/14/2025 | $13.21 | $12.84 (-2.8%) | $13.25 | $12.51 | 119.30 K | $162.41 M |
| 07/11/2025 | $13.71 | $13.27 (-3.21%) | $13.71 | $13.20 | 98.40 K | $167.84 M |
| 07/10/2025 | $14.14 | $13.87 (-1.91%) | $14.21 | $13.84 | 27.44 K | $175.43 M |
| 07/09/2025 | $13.86 | $14.17 (2.24%) | $14.26 | $13.80 | 43.21 K | $179.23 M |
| 07/08/2025 | $13.67 | $13.91 (1.76%) | $14.03 | $13.40 | 63.03 K | $175.94 M |
| 07/07/2025 | $13.84 | $13.67 (-1.23%) | $13.84 | $13.48 | 64.24 K | $172.90 M |
| 07/03/2025 | $13.75 | $13.93 (1.31%) | $14.00 | $13.75 | 14.60 K | $176.19 M |
| 07/02/2025 | $13.64 | $13.74 (0.73%) | $13.80 | $13.32 | 57.30 K | $173.79 M |
| 07/01/2025 | $13.03 | $13.50 (3.61%) | $13.90 | $12.90 | 107.50 K | $170.75 M |
| 06/30/2025 | $13.18 | $13.06 (-0.91%) | $13.50 | $12.95 | 80.61 K | $165.19 M |
| 06/27/2025 | $14.09 | $13.18 (-6.46%) | $14.09 | $13.09 | 118.01 K | $166.71 M |
| 06/26/2025 | $14.32 | $14.02 (-2.09%) | $14.42 | $12.60 | 163.70 K | $177.33 M |
| 06/25/2025 | $15.42 | $14.41 (-6.55%) | $15.42 | $14.40 | 82.55 K | $182.26 M |
| 06/24/2025 | $15.76 | $15.51 (-1.59%) | $15.80 | $15.30 | 16.85 K | $196.18 M |
| 06/23/2025 | $15.56 | $15.54 (-0.13%) | $15.59 | $15.00 | 15.80 K | $196.56 M |
| 06/20/2025 | $15.88 | $15.57 (-1.95%) | $15.88 | $15.43 | 58.40 K | $196.94 M |
| 06/18/2025 | $15.63 | $15.72 (0.58%) | $15.96 | $15.51 | 26.40 K | $198.83 M |
| 06/17/2025 | $15.99 | $15.72 (-1.69%) | $16.20 | $15.56 | 55.80 K | $198.83 M |
| 06/16/2025 | $16.18 | $15.92 (-1.61%) | $16.25 | $15.60 | 67.10 K | $201.36 M |
| 06/13/2025 | $16.01 | $16.00 (-0.06%) | $16.85 | $15.50 | 60.20 K | $202.37 M |
| 06/12/2025 | $16.59 | $16.29 (-1.81%) | $16.59 | $15.93 | 16.63 K | $206.04 M |
| 06/11/2025 | $16.92 | $16.63 (-1.71%) | $16.92 | $16.53 | 29.70 K | $210.34 M |
| 06/10/2025 | $16.36 | $16.74 (2.32%) | $16.79 | $16.01 | 33.08 K | $211.73 M |
| 06/09/2025 | $16.50 | $16.30 (-1.21%) | $16.50 | $16.10 | 17.20 K | $206.17 M |
| 06/06/2025 | $16.26 | $16.25 (-0.06%) | $16.50 | $16.02 | 30.71 K | $205.54 M |
| 06/05/2025 | $16.28 | $15.96 (-1.97%) | $16.32 | $15.82 | 31.13 K | $201.87 M |
| 06/04/2025 | $15.85 | $15.92 (0.44%) | $16.16 | $15.57 | 27.30 K | $201.36 M |
| 06/03/2025 | $15.59 | $16.00 (2.63%) | $16.57 | $15.59 | 32.80 K | $202.37 M |
| 06/02/2025 | $15.51 | $15.64 (0.84%) | $15.82 | $15.22 | 77.80 K | $197.82 M |
| 05/30/2025 | $15.46 | $15.51 (0.32%) | $15.76 | $15.38 | 46.93 K | $196.18 M |
| 05/29/2025 | $15.29 | $15.47 (1.18%) | $15.56 | $15.03 | 85.60 K | $195.67 M |
| 05/28/2025 | $14.83 | $15.14 (2.09%) | $15.18 | $14.34 | 95.60 K | $191.50 M |
| 05/27/2025 | $14.70 | $14.92 (1.5%) | $15.12 | $14.46 | 27.15 K | $188.71 M |
| 05/23/2025 | $14.39 | $14.46 (0.49%) | $15.10 | $14.33 | 28.80 K | $182.90 M |
| 05/22/2025 | $14.41 | $14.75 (2.36%) | $15.04 | $14.05 | 30.60 K | $186.56 M |
| 05/21/2025 | $14.97 | $14.65 (-2.14%) | $15.70 | $14.48 | 23.40 K | $185.30 M |
| 05/20/2025 | $15.38 | $15.16 (-1.43%) | $15.46 | $14.79 | 24.61 K | $191.75 M |
| 05/19/2025 | $15.56 | $14.95 (-3.92%) | $15.93 | $14.84 | 38.01 K | $189.09 M |
| 05/16/2025 | $15.10 | $15.51 (2.72%) | $15.91 | $14.60 | 61.30 K | $196.18 M |
| 05/15/2025 | $16.08 | $14.84 (-7.71%) | $16.08 | $14.70 | 71.83 K | $187.70 M |
| 05/14/2025 | $17.43 | $16.00 (-8.2%) | $17.43 | $15.05 | 136.22 K | $202.37 M |
| 05/13/2025 | $15.90 | $16.22 (2.01%) | $16.35 | $15.38 | 51.80 K | $205.16 M |
| 05/12/2025 | $16.49 | $15.84 (-3.94%) | $16.49 | $15.50 | 31.61 K | $200.35 M |
| 05/09/2025 | $15.84 | $15.68 (-1.01%) | $16.01 | $15.31 | 16.40 K | $197.41 M |
| 05/08/2025 | $15.20 | $15.74 (3.55%) | $16.15 | $15.20 | 36.60 K | $198.16 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.
