SoundThinking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	6.73	6.92	6.65	6.86	6.86	1.33%	82,530
Apr 27, 2026	6.71	6.84	6.71	6.77	6.77	0.89%	64,765
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%	74,603
Apr 20, 2026	6.90	7.13	6.77	6.97	6.97	1.01%	60,577
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%	47,952
Apr 15, 2026	6.57	6.82	6.53	6.74	6.74	2.59%	100,404
Apr 14, 2026	6.46	6.65	6.46	6.57	6.57	2.34%	90,580
Apr 13, 2026	6.19	6.47	6.18	6.42	6.42	3.38%	106,216
Apr 10, 2026	6.72	6.72	6.21	6.21	6.21	-7.45%	106,335
Apr 9, 2026	6.71	6.73	6.50	6.71	6.71	-0.30%	72,155
Apr 8, 2026	6.75	6.91	6.62	6.73	6.73	2.75%	133,433
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%	44,435
Apr 1, 2026	6.67	6.77	6.54	6.55	6.55	-1.06%	61,368
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%	100,319
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%	95,489
Mar 25, 2026	6.50	6.66	6.38	6.59	6.59	1.38%	92,686
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%	165,615
Mar 19, 2026	6.31	6.59	6.20	6.49	6.49	2.69%	133,588
Mar 18, 2026	6.59	6.62	6.27	6.32	6.32	-5.95%	124,485
Mar 17, 2026	6.85	6.98	6.68	6.72	6.72	-1.32%	116,958
Mar 16, 2026	6.78	6.94	6.58	6.81	6.81	2.41%	124,244
Mar 13, 2026	6.88	6.91	6.54	6.65	6.65	-3.20%	130,892
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%	122,636
Mar 10, 2026	6.94	7.72	6.79	7.27	7.27	4.60%	198,336
Mar 9, 2026	7.05	7.07	6.67	6.95	6.95	-3.47%	134,372
Mar 6, 2026	6.48	7.57	6.46	7.20	7.20	8.11%	283,800
Mar 5, 2026	6.29	6.71	6.04	6.66	6.66	4.88%	263,701
Mar 4, 2026	6.58	7.03	6.20	6.35	6.35	-18.90%	399,575
Mar 3, 2026	7.47	8.08	7.43	7.83	7.83	0.64%	186,282
Mar 2, 2026	7.20	7.82	7.03	7.78	7.78	6.58%	184,292
Feb 27, 2026	7.45	7.58	7.20	7.30	7.30	-4.07%	165,420
Feb 26, 2026	7.30	7.64	7.12	7.61	7.61	4.97%	179,082
Feb 25, 2026	7.40	7.44	7.23	7.25	7.25	0.28%	116,868
Feb 24, 2026	7.07	7.36	7.01	7.23	7.23	2.55%	231,480
Feb 23, 2026	7.68	7.72	6.96	7.05	7.05	-7.36%	213,917
Feb 20, 2026	7.37	7.90	7.37	7.61	7.61	2.42%	159,384
Feb 19, 2026	7.72	7.82	6.93	7.43	7.43	6.45%	326,306
Feb 18, 2026	7.43	7.50	6.96	6.98	6.98	-6.06%	297,634
Feb 17, 2026	7.52	7.57	7.21	7.43	7.43	-1.98%	137,855