2m 2m 2m 2m 2m 2m 2m
SoundThinking (SSTI)
NASDAQ
$8.57+$0.21 (+2.50%)
Price as of Oct 23, 2026 7:30 PM EDT- $110.7MMarket Cap
- -19.85%1-Year Change
- Software - ApplicationIndustry
SoundThinking (SSTI)
$8.57+$0.21 (+2.50%)
- 1 Month+47.18%Low Price$5.47High Price$8.44
- 3 Months+1.33%Low Price$5.47High Price$8.49
- 1 Year-19.85%Low Price$5.47High Price$10.43
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 8.40 | 8.40 | 8.35 | 8.36 | -0.48% | 78,613 |
10/22/2026 | 8.38 | 8.48 | 8.36 | 8.40 | 0.00% | 47,675 |
10/21/2026 | 8.39 | 8.42 | 8.29 | 8.40 | 0.00% | 525,091 |
10/20/2026 | 8.33 | 8.47 | 8.30 | 8.40 | +1.45% | 76,990 |
10/19/2026 | 8.27 | 8.32 | 8.27 | 8.28 | +0.12% | 93,379 |
10/16/2026 | 8.32 | 8.37 | 8.27 | 8.27 | -0.60% | 39,738 |
10/15/2026 | 8.27 | 8.33 | 8.26 | 8.32 | +0.24% | 42,012 |
10/14/2026 | 8.25 | 8.33 | 8.25 | 8.30 | +0.48% | 49,609 |
10/13/2026 | 8.32 | 8.46 | 8.26 | 8.26 | -0.84% | 59,833 |
10/12/2026 | 8.30 | 8.38 | 8.23 | 8.33 | -0.36% | 59,203 |
10/09/2026 | 8.25 | 8.44 | 8.25 | 8.36 | +1.21% | 76,140 |
10/08/2026 | 8.32 | 8.36 | 8.21 | 8.26 | -0.72% | 210,272 |
10/07/2026 | 8.46 | 8.46 | 8.32 | 8.32 | -0.24% | 57,459 |
10/06/2026 | 8.32 | 8.39 | 8.32 | 8.34 | +0.24% | 84,683 |
10/05/2026 | 8.33 | 8.40 | 8.30 | 8.32 | -0.12% | 69,874 |
10/02/2026 | 8.48 | 8.50 | 8.30 | 8.33 | -1.30% | 79,917 |
10/01/2026 | 8.32 | 8.57 | 8.32 | 8.44 | +1.56% | 98,391 |
09/30/2026 | 8.21 | 8.78 | 8.21 | 8.31 | +1.22% | 574,498 |
09/29/2026 | 8.30 | 8.43 | 8.18 | 8.21 | +50.09% | 5,134,563 |
09/28/2026 | 5.59 | 5.59 | 5.42 | 5.47 | -3.01% | 41,920 |
09/25/2026 | 5.55 | 5.65 | 5.47 | 5.64 | +3.11% | 61,689 |
09/24/2026 | 5.60 | 5.70 | 5.47 | 5.47 | -3.70% | 38,136 |
09/23/2026 | 5.80 | 5.80 | 5.65 | 5.68 | -1.73% | 33,728 |
09/22/2026 | 5.64 | 5.88 | 5.45 | 5.78 | +5.28% | 111,173 |
09/21/2026 | 5.60 | 5.64 | 5.42 | 5.49 | -1.61% | 76,751 |
09/18/2026 | 5.83 | 5.83 | 5.53 | 5.58 | -4.78% | 114,790 |
09/17/2026 | 5.86 | 6.01 | 5.84 | 5.86 | -1.84% | 38,527 |
09/16/2026 | 5.90 | 6.02 | 5.86 | 5.97 | +0.84% | 38,148 |
09/15/2026 | 5.76 | 5.95 | 5.65 | 5.92 | +1.72% | 63,610 |
09/14/2026 | 5.61 | 5.91 | 5.52 | 5.82 | +3.74% | 65,778 |
09/11/2026 | 5.73 | 5.80 | 5.61 | 5.61 | -0.53% | 112,240 |
09/10/2026 | 5.75 | 5.79 | 5.60 | 5.64 | -2.59% | 74,510 |
09/09/2026 | 6.14 | 6.14 | 5.77 | 5.79 | -3.34% | 112,512 |
09/08/2026 | 6.05 | 6.05 | 5.95 | 5.99 | -2.04% | 43,082 |
09/04/2026 | 6.13 | 6.19 | 5.85 | 6.12 | +0.58% | 55,436 |
09/03/2026 | 6.11 | 6.13 | 5.96 | 6.08 | +0.16% | 105,434 |
09/02/2026 | 6.00 | 6.11 | 5.97 | 6.07 | +1.68% | 97,193 |
09/01/2026 | 6.39 | 6.72 | 5.92 | 5.97 | -7.30% | 173,697 |
08/31/2026 | 6.19 | 6.56 | 6.05 | 6.44 | +3.87% | 195,864 |
08/28/2026 | 6.29 | 6.39 | 6.17 | 6.20 | -1.90% | 87,187 |
08/27/2026 | 6.03 | 6.39 | 6.01 | 6.32 | +4.98% | 130,313 |
08/26/2026 | 6.10 | 6.19 | 6.00 | 6.02 | -2.11% | 101,911 |
08/25/2026 | 6.01 | 6.19 | 5.92 | 6.15 | +2.16% | 98,792 |
08/24/2026 | 6.14 | 6.14 | 5.80 | 6.02 | -2.43% | 286,535 |
08/21/2026 | 6.16 | 6.20 | 5.96 | 6.17 | +0.33% | 205,849 |
08/20/2026 | 6.06 | 6.20 | 6.03 | 6.15 | +0.16% | 167,371 |
08/19/2026 | 5.89 | 6.25 | 5.77 | 6.14 | +4.07% | 203,662 |
08/18/2026 | 5.54 | 5.95 | 5.52 | 5.90 | +5.73% | 300,631 |
08/17/2026 | 6.24 | 6.24 | 5.57 | 5.58 | -10.00% | 551,846 |
08/14/2026 | 6.19 | 6.66 | 5.82 | 6.20 | -25.03% | 876,095 |
08/13/2026 | 8.25 | 8.41 | 8.10 | 8.27 | +1.47% | 52,414 |
08/13/2026 |
-$0.37 Earnings | |||||
08/12/2026 | 8.43 | 8.43 | 8.07 | 8.15 | +0.49% | 33,551 |
08/11/2026 | 8.10 | 8.15 | 7.90 | 8.11 | +0.50% | 45,840 |
08/10/2026 | 7.92 | 8.14 | 7.86 | 8.07 | +1.89% | 78,090 |
08/07/2026 | 7.72 | 7.97 | 7.56 | 7.92 | +2.06% | 161,690 |
08/06/2026 | 7.85 | 7.85 | 7.71 | 7.76 | -1.27% | 93,862 |
08/05/2026 | 8.33 | 8.33 | 7.75 | 7.86 | -4.50% | 68,958 |
08/04/2026 | 7.85 | 8.28 | 7.85 | 8.23 | +4.84% | 66,453 |
08/03/2026 | 7.78 | 8.02 | 7.74 | 7.85 | +1.29% | 80,445 |
07/31/2026 | 8.02 | 8.12 | 7.41 | 7.75 | -2.52% | 45,597 |
07/30/2026 | 8.35 | 8.36 | 7.87 | 7.95 | -4.90% | 126,392 |
07/29/2026 | 8.48 | 8.68 | 8.36 | 8.36 | -1.53% | 36,608 |
07/28/2026 | 8.42 | 8.53 | 8.25 | 8.49 | +0.53% | 47,445 |
07/27/2026 | 8.42 | 8.60 | 8.24 | 8.45 | +2.12% | 64,564 |
07/24/2026 | 7.80 | 8.42 | 7.80 | 8.27 | +0.24% | 43,256 |
07/23/2026 | 8.21 | 8.52 | 8.11 | 8.25 | -0.36% | 140,381 |
07/22/2026 | 8.34 | 8.38 | 8.15 | 8.28 | -1.19% | 91,576 |
07/21/2026 | 8.23 | 9.00 | 8.23 | 8.38 | -1.53% | 44,241 |
07/20/2026 | 8.59 | 8.79 | 8.37 | 8.51 | -0.93% | 45,662 |
07/17/2026 | 8.37 | 8.60 | 8.25 | 8.59 | +2.63% | 57,262 |
07/16/2026 | 8.37 | 8.58 | 8.17 | 8.37 | +0.48% | 47,390 |
07/15/2026 | 8.60 | 8.95 | 8.27 | 8.33 | -1.88% | 63,688 |
07/14/2026 | 8.57 | 8.98 | 8.48 | 8.49 | -0.93% | 52,901 |
07/13/2026 | 8.69 | 8.90 | 8.53 | 8.57 | -0.92% | 46,436 |
07/10/2026 | 8.66 | 8.82 | 8.33 | 8.65 | -1.59% | 83,304 |
07/09/2026 | 8.49 | 8.82 | 8.41 | 8.79 | +3.29% | 110,644 |
07/08/2026 | 8.78 | 8.78 | 8.38 | 8.51 | -4.70% | 66,721 |
07/07/2026 | 9.11 | 9.34 | 8.79 | 8.93 | -1.65% | 70,227 |
07/06/2026 | 9.03 | 9.34 | 9.00 | 9.08 | 0.00% | 42,782 |
07/02/2026 | 9.60 | 9.67 | 9.00 | 9.08 | -5.91% | 75,034 |
07/01/2026 | 8.99 | 10.03 | 8.95 | 9.65 | +6.63% | 139,423 |
06/30/2026 | 8.79 | 9.12 | 8.50 | 9.05 | +2.72% | 98,405 |
06/29/2026 | 8.37 | 8.95 | 8.31 | 8.81 | +7.57% | 211,623 |
06/26/2026 | 8.39 | 8.78 | 8.02 | 8.19 | -2.38% | 1,235,398 |
06/25/2026 | 8.30 | 8.75 | 8.20 | 8.39 | +1.08% | 265,135 |
06/24/2026 | 7.78 | 8.33 | 7.78 | 8.30 | +8.36% | 211,456 |
06/23/2026 | 7.37 | 7.94 | 7.37 | 7.66 | +2.41% | 137,359 |
06/22/2026 | 7.84 | 8.00 | 7.30 | 7.48 | -4.59% | 147,525 |
06/18/2026 | 7.60 | 8.08 | 7.60 | 7.84 | +3.84% | 201,287 |
06/17/2026 | 7.50 | 7.94 | 7.34 | 7.55 | +0.27% | 128,996 |
06/16/2026 | 7.50 | 7.63 | 7.39 | 7.53 | +0.40% | 94,109 |
06/15/2026 | 8.09 | 8.11 | 7.43 | 7.50 | -6.60% | 156,306 |
06/12/2026 | 8.02 | 8.49 | 8.02 | 8.03 | +0.63% | 99,454 |
06/11/2026 | 7.80 | 8.05 | 7.58 | 7.98 | +2.37% | 66,141 |
06/10/2026 | 7.62 | 7.93 | 7.62 | 7.80 | +1.10% | 66,515 |
06/09/2026 | 7.69 | 8.00 | 7.49 | 7.71 | +0.13% | 77,254 |
06/08/2026 | 7.48 | 7.72 | 7.44 | 7.70 | +1.58% | 274,948 |
06/05/2026 | 7.53 | 7.70 | 7.37 | 7.58 | -0.79% | 136,931 |
06/04/2026 | 7.57 | 8.00 | 7.44 | 7.64 | +0.53% | 114,820 |