SoundThinking, Inc.SSTINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.02 | $7.02 | $6.74 | $6.83 | 13,991 |
| 1/30/2026 | $7.02 | $7.21 | $6.90 | $6.98 | 155,310 |
| 1/29/2026 | $7.07 | $7.20 | $6.67 | $7.15 | 230,100 |
| 1/28/2026 | $7.25 | $7.35 | $6.99 | $7.06 | 206,800 |
| 1/27/2026 | $7.49 | $7.57 | $6.99 | $7.18 | 177,622 |
| 1/26/2026 | $7.45 | $7.58 | $7.34 | $7.43 | 133,623 |
| 1/23/2026 | $7.61 | $7.64 | $7.30 | $7.41 | 127,018 |
| 1/22/2026 | $7.45 | $7.90 | $7.45 | $7.64 | 137,900 |
| 1/21/2026 | $7.40 | $8.23 | $7.00 | $7.38 | 153,200 |
| 1/20/2026 | $7.77 | $7.77 | $7.25 | $7.34 | 217,646 |
| 1/16/2026 | $8.11 | $8.24 | $7.47 | $7.77 | 210,731 |
| 1/15/2026 | $8.59 | $8.83 | $8.02 | $8.04 | 105,300 |
| 1/14/2026 | $8.74 | $8.78 | $8.45 | $8.56 | 227,313 |
| 1/13/2026 | $9.10 | $9.28 | $8.70 | $8.75 | 296,809 |
| 1/12/2026 | $8.93 | $9.12 | $8.79 | $9.07 | 155,805 |
| 1/9/2026 | $8.95 | $9.11 | $8.68 | $9.00 | 145,811 |
| 1/8/2026 | $8.76 | $9.21 | $8.60 | $8.96 | 186,900 |
| 1/7/2026 | $8.17 | $8.82 | $7.94 | $8.79 | 318,748 |
| 1/6/2026 | $8.19 | $8.90 | $8.12 | $8.86 | 247,600 |
| 1/5/2026 | $7.75 | $8.39 | $7.70 | $8.22 | 114,400 |
| 1/2/2026 | $8.11 | $8.18 | $7.63 | $7.75 | 147,000 |
| 12/31/2025 | $8.06 | $8.09 | $7.91 | $8.03 | 246,407 |
| 12/30/2025 | $8.02 | $8.12 | $8.00 | $8.08 | 258,000 |
| 12/29/2025 | $7.83 | $8.17 | $7.83 | $8.05 | 148,006 |
| 12/26/2025 | $8.00 | $8.12 | $7.94 | $8.05 | 88,724 |
| 12/24/2025 | $7.94 | $8.29 | $7.80 | $8.01 | 59,900 |
| 12/23/2025 | $7.72 | $8.09 | $7.66 | $7.92 | 232,100 |
| 12/22/2025 | $7.87 | $8.14 | $7.71 | $7.83 | 131,828 |
| 12/19/2025 | $8.04 | $8.17 | $7.79 | $7.86 | 196,919 |
| 12/18/2025 | $7.86 | $8.15 | $7.75 | $8.05 | 88,953 |
| 12/17/2025 | $7.92 | $7.99 | $7.70 | $7.75 | 157,168 |
| 12/16/2025 | $7.69 | $7.99 | $7.31 | $7.93 | 93,203 |
| 12/15/2025 | $7.66 | $7.78 | $7.46 | $7.70 | 153,930 |
| 12/12/2025 | $7.81 | $7.81 | $7.26 | $7.59 | 118,100 |
| 12/11/2025 | $7.74 | $7.86 | $7.62 | $7.81 | 183,115 |
| 12/10/2025 | $7.57 | $7.84 | $7.43 | $7.79 | 116,400 |
| 12/9/2025 | $7.01 | $7.69 | $6.97 | $7.65 | 272,142 |
| 12/8/2025 | $6.83 | $7.03 | $6.66 | $7.02 | 196,630 |
| 12/5/2025 | $6.64 | $7.03 | $6.58 | $6.79 | 220,649 |
| 12/4/2025 | $6.35 | $6.65 | $6.12 | $6.64 | 126,500 |
| 12/3/2025 | $6.14 | $6.46 | $6.00 | $6.32 | 344,158 |
| 12/2/2025 | $6.04 | $6.23 | $5.78 | $6.15 | 589,300 |
| 12/1/2025 | $6.14 | $6.21 | $5.95 | $5.98 | 111,800 |
| 11/28/2025 | $6.24 | $6.35 | $6.15 | $6.22 | 182,600 |
| 11/26/2025 | $6.31 | $6.34 | $6.16 | $6.20 | 111,400 |
| 11/25/2025 | $6.21 | $6.51 | $6.15 | $6.33 | 106,733 |
| 11/24/2025 | $6.17 | $6.34 | $6.08 | $6.26 | 161,600 |
| 11/21/2025 | $5.89 | $6.34 | $5.85 | $6.16 | 165,239 |
| 11/20/2025 | $6.36 | $6.74 | $5.84 | $5.89 | 150,500 |
| 11/19/2025 | $6.11 | $6.50 | $6.05 | $6.26 | 230,442 |
| 11/18/2025 | $6.31 | $6.58 | $5.92 | $6.13 | 301,211 |
| 11/17/2025 | $7.01 | $7.01 | $6.33 | $6.37 | 146,012 |
| 11/14/2025 | $7.02 | $7.22 | $6.82 | $7.01 | 283,931 |
| 11/13/2025 | $6.29 | $7.60 | $6.29 | $7.24 | 620,576 |
| 11/12/2025 | $8.33 | $8.75 | $8.28 | $8.43 | 102,429 |
| 11/11/2025 | $8.20 | $8.37 | $7.98 | $8.31 | 83,100 |
| 11/10/2025 | $8.00 | $8.38 | $7.86 | $8.20 | 114,300 |
| 11/7/2025 | $7.91 | $8.00 | $7.73 | $7.98 | 87,712 |
| 11/6/2025 | $8.56 | $8.56 | $7.91 | $7.98 | 129,928 |
| 11/5/2025 | $8.94 | $9.01 | $8.51 | $8.56 | 56,100 |
| 11/4/2025 | $9.36 | $9.37 | $8.88 | $8.90 | 80,000 |