SoundThinking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	6.64	7.03	6.58	6.79	6.79	2.26%	220,641
Dec 4, 2025	6.35	6.65	6.12	6.64	6.64	5.06%	126,378
Dec 3, 2025	6.14	6.46	6.00	6.32	6.32	2.76%	344,158
Dec 2, 2025	6.04	6.23	5.78	6.15	6.15	2.84%	589,254
Dec 1, 2025	6.14	6.21	5.95	5.98	5.98	-3.86%	111,756
Nov 28, 2025	6.24	6.35	6.15	6.22	6.22	0.32%	182,564
Nov 26, 2025	6.31	6.34	6.16	6.20	6.20	-2.05%	111,367
Nov 25, 2025	6.21	6.51	6.15	6.33	6.33	1.12%	106,733
Nov 24, 2025	6.17	6.34	6.08	6.26	6.26	1.62%	161,569
Nov 21, 2025	5.89	6.34	5.85	6.16	6.16	4.58%	165,239
Nov 20, 2025	6.36	6.74	5.84	5.89	5.89	-5.91%	150,454
Nov 19, 2025	6.11	6.50	6.05	6.26	6.26	2.12%	230,442
Nov 18, 2025	6.31	6.58	5.92	6.13	6.13	-3.77%	301,211
Nov 17, 2025	7.01	7.01	6.33	6.37	6.37	-9.13%	146,012
Nov 14, 2025	7.02	7.22	6.82	7.01	7.01	-3.18%	283,931
Nov 13, 2025	6.29	7.60	6.29	7.24	7.24	-14.12%	620,576
Nov 12, 2025	8.33	8.75	8.28	8.43	8.43	1.44%	102,429
Nov 11, 2025	8.20	8.37	7.98	8.31	8.31	1.34%	83,083
Nov 10, 2025	8.00	8.38	7.86	8.20	8.20	2.76%	114,279
Nov 7, 2025	7.91	8.00	7.74	7.98	7.98	-	87,712
Nov 6, 2025	8.56	8.56	7.91	7.98	7.98	-6.78%	129,928
Nov 5, 2025	8.94	9.01	8.51	8.56	8.56	-3.82%	56,083
Nov 4, 2025	9.36	9.37	8.88	8.90	8.90	-6.61%	79,969
Nov 3, 2025	9.38	9.89	9.29	9.53	9.53	1.93%	126,459
Oct 31, 2025	9.16	9.40	9.00	9.35	9.35	1.63%	159,506
Oct 30, 2025	9.15	9.60	9.13	9.20	9.20	-	175,017
Oct 29, 2025	9.90	9.94	9.16	9.20	9.20	-7.07%	136,017
Oct 28, 2025	9.69	10.00	9.65	9.90	9.90	2.17%	170,633
Oct 27, 2025	10.58	10.58	9.55	9.69	9.69	-7.09%	263,550
Oct 24, 2025	11.15	11.16	10.41	10.43	10.43	-5.70%	69,852
Oct 23, 2025	10.96	11.18	10.84	11.06	11.06	1.28%	124,437
Oct 22, 2025	11.44	11.61	10.85	10.92	10.92	-4.21%	106,642
Oct 21, 2025	11.33	11.43	11.15	11.40	11.40	0.53%	45,672
Oct 20, 2025	11.14	11.56	11.06	11.34	11.34	2.72%	140,424
Oct 17, 2025	11.52	11.52	11.01	11.04	11.04	-4.58%	81,101
Oct 16, 2025	11.72	11.72	11.50	11.57	11.57	-1.11%	56,515
Oct 15, 2025	11.73	11.88	11.50	11.70	11.70	0.17%	108,353
Oct 14, 2025	11.47	11.75	11.23	11.68	11.68	1.74%	31,426
Oct 13, 2025	11.53	11.56	11.30	11.48	11.48	1.50%	50,151
Oct 10, 2025	12.05	12.09	11.23	11.31	11.31	-5.75%	59,807
Oct 9, 2025	12.09	12.09	11.93	12.00	12.00	-	64,525
Oct 8, 2025	11.99	12.09	11.90	12.00	12.00	0.17%	35,071
Oct 7, 2025	12.04	12.04	11.78	11.98	11.98	-0.58%	46,851
Oct 6, 2025	12.13	12.14	12.00	12.05	12.05	0.58%	45,423
Oct 3, 2025	12.02	12.25	11.87	11.98	11.98	0.17%	60,035
Oct 2, 2025	12.04	12.04	11.84	11.96	11.96	-0.66%	23,393
Oct 1, 2025	11.94	12.23	11.81	12.04	12.04	-0.17%	57,128
Sep 30, 2025	11.83	12.12	11.83	12.06	12.06	0.42%	59,403
Sep 29, 2025	11.97	12.19	11.69	12.01	12.01	0.33%	87,037
Sep 26, 2025	11.67	12.07	11.65	11.97	11.97	2.75%	66,936