5 DAY PERFORMANCE
+0.95%
1 MONTH PERFORMANCE
-7.49%
3 MONTH PERFORMANCE
-28.95%
6 MONTH PERFORMANCE
-38.91%
YEAR-TO-DATE PERFORMANCE
-7.72%
1 YEAR PERFORMANCE
-46.50%
SoundThinking, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $7.61 | $7.41 (-2.63%) | $7.64 | $7.30 | 127.02 K | $94.16 M |
| 01/22/2026 | $7.45 | $7.64 (2.55%) | $7.90 | $7.45 | 137.90 K | $97.09 M |
| 01/21/2026 | $7.40 | $7.38 (-0.27%) | $8.23 | $7.00 | 153.20 K | $93.78 M |
| 01/20/2026 | $7.77 | $7.34 (-5.53%) | $7.77 | $7.25 | 217.65 K | $93.27 M |
| 01/16/2026 | $8.11 | $7.77 (-4.19%) | $8.24 | $7.47 | 210.73 K | $98.74 M |
| 01/15/2026 | $8.59 | $8.04 (-6.4%) | $8.83 | $8.02 | 105.30 K | $102.17 M |
| 01/14/2026 | $8.74 | $8.56 (-2.06%) | $8.78 | $8.45 | 227.31 K | $108.78 M |
| 01/13/2026 | $9.10 | $8.75 (-3.85%) | $9.28 | $8.70 | 296.81 K | $111.19 M |
| 01/12/2026 | $8.93 | $9.07 (1.57%) | $9.12 | $8.79 | 155.81 K | $115.26 M |
| 01/09/2026 | $8.95 | $9.00 (0.56%) | $9.11 | $8.68 | 145.81 K | $114.37 M |
| 01/08/2026 | $8.76 | $8.96 (2.28%) | $9.21 | $8.60 | 186.90 K | $113.86 M |
| 01/07/2026 | $8.17 | $8.79 (7.59%) | $8.82 | $7.94 | 318.75 K | $111.70 M |
| 01/06/2026 | $8.19 | $8.86 (8.18%) | $8.90 | $8.12 | 247.60 K | $112.59 M |
| 01/05/2026 | $7.75 | $8.22 (6.06%) | $8.39 | $7.70 | 114.40 K | $104.46 M |
| 01/02/2026 | $8.11 | $7.75 (-4.44%) | $8.18 | $7.63 | 147.00 K | $98.48 M |
| 12/31/2025 | $8.06 | $8.03 (-0.37%) | $8.09 | $7.91 | 246.41 K | $102.04 M |
| 12/30/2025 | $8.02 | $8.08 (0.75%) | $8.12 | $8.00 | 258.00 K | $102.68 M |
| 12/29/2025 | $7.83 | $8.05 (2.81%) | $8.17 | $7.83 | 148.01 K | $102.30 M |
| 12/26/2025 | $8.00 | $8.05 (0.63%) | $8.12 | $7.94 | 88.72 K | $102.30 M |
| 12/24/2025 | $7.94 | $8.01 (0.88%) | $8.29 | $7.80 | 59.90 K | $101.79 M |
| 12/23/2025 | $7.72 | $7.92 (2.59%) | $8.09 | $7.66 | 232.10 K | $100.64 M |
| 12/22/2025 | $7.87 | $7.83 (-0.51%) | $8.14 | $7.71 | 131.83 K | $99.50 M |
| 12/19/2025 | $8.04 | $7.86 (-2.24%) | $8.17 | $7.79 | 196.92 K | $99.88 M |
| 12/18/2025 | $7.86 | $8.05 (2.42%) | $8.15 | $7.75 | 88.95 K | $102.30 M |
| 12/17/2025 | $7.92 | $7.75 (-2.15%) | $7.99 | $7.70 | 157.17 K | $98.48 M |
| 12/16/2025 | $7.69 | $7.93 (3.12%) | $7.99 | $7.31 | 93.20 K | $100.77 M |
| 12/15/2025 | $7.66 | $7.70 (0.52%) | $7.78 | $7.46 | 153.93 K | $97.85 M |
| 12/12/2025 | $7.81 | $7.59 (-2.82%) | $7.81 | $7.26 | 118.10 K | $96.45 M |
| 12/11/2025 | $7.74 | $7.81 (0.9%) | $7.86 | $7.62 | 183.12 K | $99.25 M |
| 12/10/2025 | $7.57 | $7.79 (2.91%) | $7.84 | $7.43 | 116.40 K | $98.99 M |
| 12/09/2025 | $7.01 | $7.65 (9.13%) | $7.69 | $6.97 | 272.14 K | $97.21 M |
| 12/08/2025 | $6.83 | $7.02 (2.78%) | $7.03 | $6.66 | 196.63 K | $89.21 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 |
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.
