SoundThinking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	6.63	6.70	6.42	6.51	6.51	-1.66%	69,511
May 15, 2026	6.13	6.65	6.13	6.62	6.62	0.76%	149,053
May 14, 2026	6.24	6.75	6.15	6.57	6.57	7.00%	149,208
May 13, 2026	6.63	6.70	6.14	6.14	6.14	-8.22%	115,078
May 12, 2026	6.85	6.86	6.65	6.69	6.69	-2.48%	73,422
May 11, 2026	6.95	7.09	6.56	6.86	6.86	-2.00%	185,801
May 8, 2026	7.01	7.05	6.82	7.00	7.00	-0.57%	112,790
May 7, 2026	6.80	7.12	6.68	7.04	7.04	4.76%	95,644
May 6, 2026	6.98	6.98	6.69	6.72	6.72	-3.31%	157,215
May 5, 2026	7.07	7.24	6.71	6.95	6.95	-1.14%	72,778
May 4, 2026	6.97	7.17	6.87	7.03	7.03	0.57%	99,357
May 1, 2026	6.90	7.02	6.82	6.99	6.99	2.49%	57,464
Apr 30, 2026	6.84	6.99	6.72	6.82	6.82	-0.73%	73,192
Apr 29, 2026	6.85	6.87	6.74	6.87	6.87	0.15%	96,397
Apr 28, 2026	6.73	6.92	6.65	6.86	6.86	1.33%	82,545
Apr 27, 2026	6.71	6.84	6.71	6.77	6.77	0.89%	64,771
Apr 24, 2026	6.66	6.81	6.51	6.71	6.71	0.75%	66,006
Apr 23, 2026	6.78	6.78	6.55	6.66	6.66	-2.35%	62,562
Apr 22, 2026	6.87	6.93	6.72	6.82	6.82	0.44%	45,922
Apr 21, 2026	6.97	7.19	6.78	6.79	6.79	-2.58%	74,626
Apr 20, 2026	6.90	7.13	6.77	6.97	6.97	1.01%	60,582
Apr 17, 2026	6.87	7.04	6.77	6.90	6.90	2.22%	58,990
Apr 16, 2026	6.76	6.81	6.69	6.75	6.75	0.15%	47,954
Apr 15, 2026	6.57	6.82	6.53	6.74	6.74	2.59%	100,411
Apr 14, 2026	6.46	6.65	6.46	6.57	6.57	2.34%	90,630
Apr 13, 2026	6.19	6.47	6.18	6.42	6.42	3.38%	106,235
Apr 10, 2026	6.72	6.72	6.21	6.21	6.21	-7.45%	106,336
Apr 9, 2026	6.71	6.73	6.50	6.71	6.71	-0.30%	72,166
Apr 8, 2026	6.75	6.91	6.62	6.73	6.73	2.75%	133,437
Apr 7, 2026	6.63	6.76	6.50	6.55	6.55	-2.67%	142,903
Apr 6, 2026	6.64	6.85	6.54	6.73	6.73	1.05%	52,931
Apr 2, 2026	6.43	6.69	6.40	6.66	6.66	1.68%	44,445
Apr 1, 2026	6.67	6.77	6.54	6.55	6.55	-1.06%	61,454
Mar 31, 2026	6.53	6.81	6.43	6.62	6.62	2.80%	60,218
Mar 30, 2026	6.41	6.49	6.29	6.44	6.44	0.78%	100,368
Mar 27, 2026	6.49	6.53	6.30	6.39	6.39	-3.47%	102,992
Mar 26, 2026	6.65	6.84	6.48	6.62	6.62	0.46%	95,490
Mar 25, 2026	6.50	6.66	6.38	6.59	6.59	1.38%	92,726
Mar 24, 2026	6.58	6.68	6.47	6.50	6.50	-2.55%	97,431
Mar 23, 2026	6.64	6.76	6.46	6.67	6.67	2.93%	92,996
Mar 20, 2026	6.47	6.52	6.26	6.48	6.48	-0.15%	167,311
Mar 19, 2026	6.31	6.59	6.20	6.49	6.49	2.69%	133,591
Mar 18, 2026	6.59	6.62	6.27	6.32	6.32	-5.95%	124,497
Mar 17, 2026	6.85	6.98	6.68	6.72	6.72	-1.32%	116,959
Mar 16, 2026	6.78	6.94	6.58	6.81	6.81	2.41%	124,247
Mar 13, 2026	6.88	6.91	6.54	6.65	6.65	-3.20%	130,943
Mar 12, 2026	7.07	7.28	6.83	6.87	6.87	-4.45%	202,557
Mar 11, 2026	7.21	7.39	7.00	7.19	7.19	-1.10%	122,689
Mar 10, 2026	6.94	7.72	6.79	7.27	7.27	4.60%	199,488
Mar 9, 2026	7.05	7.07	6.67	6.95	6.95	-3.47%	134,372