SoundThinking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	8.94	9.01	8.52	8.53	-	-4.16%	26,501
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
Sep 25, 2025	12.16	12.16	11.50	11.65	11.65	-5.13%	103,602
Sep 24, 2025	12.46	12.50	12.26	12.28	12.28	-1.13%	25,804
Sep 23, 2025	12.72	12.76	12.34	12.42	12.42	-1.43%	58,469
Sep 22, 2025	12.25	12.69	12.20	12.60	12.60	2.61%	76,298
Sep 19, 2025	12.40	12.54	12.16	12.28	12.28	-0.89%	72,472
Sep 18, 2025	12.23	12.60	12.21	12.39	12.39	2.99%	87,997
Sep 17, 2025	12.40	12.53	11.81	12.03	12.03	-2.27%	84,505
Sep 16, 2025	12.34	12.40	12.25	12.31	12.31	-0.73%	46,557
Sep 15, 2025	12.46	12.70	12.10	12.40	12.40	-0.56%	79,702
Sep 12, 2025	12.81	13.29	12.40	12.47	12.47	-3.11%	38,197
Sep 11, 2025	12.57	13.22	12.35	12.87	12.87	2.71%	71,937
Sep 10, 2025	11.95	12.73	11.69	12.53	12.53	4.50%	115,667
Sep 9, 2025	12.36	12.38	11.95	11.99	11.99	-1.96%	82,834
Sep 8, 2025	12.34	12.75	12.08	12.23	12.23	-0.57%	108,322
Sep 5, 2025	11.75	12.35	11.62	12.30	12.30	5.76%	118,106
Sep 4, 2025	11.87	12.20	11.50	11.63	11.63	-1.52%	57,131
Sep 3, 2025	11.64	12.08	11.47	11.81	11.81	0.17%	60,229
Sep 2, 2025	12.59	12.94	11.68	11.79	11.79	-7.38%	65,118
Aug 29, 2025	12.70	12.87	12.66	12.73	12.73	-0.31%	40,317
Aug 28, 2025	12.62	12.93	12.40	12.77	12.77	2.41%	36,722
Aug 27, 2025	12.89	13.34	12.46	12.47	12.47	-3.11%	78,574