MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SSTI — SoundThinking, Inc. Common Stock
NasdaqSoundThinking, Inc. Common Stock
$8.26
-0.06(-0.72%)
- O
- 8.32
- H
- 8.36
- L
- 8.21
- V
- 210.25K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$8.26
Period Return-48.21%
Period High$17.43
Period Low$5.42
Avg Daily Volume132.9K
Total Trading Days365
SSTI — Historical OHLCV Price & Volume Table
Apr 29, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $8.32 | $8.36 | $8.21 | $8.26 | $-0.06 | -0.72% | 210,246 | $8.28 | $8.21 $8.36 |
| Oct 7, 2026 | $8.46 | $8.46 | $8.32 | $8.32 | $-0.02 | -0.24% | 57,459 | $8.35 | $8.32 $8.46 |
| Oct 6, 2026 | $8.32 | $8.39 | $8.32 | $8.34 | +$0.02 | +0.24% | 84,684 | $8.34 | $8.32 $8.39 |
| Oct 5, 2026 | $8.33 | $8.40 | $8.30 | $8.32 | $-0.01 | -0.12% | 69,874 | $8.33 | $8.30 $8.40 |
| Oct 2, 2026 | $8.48 | $8.50 | $8.30 | $8.33 | $-0.11 | -1.30% | 79,917 | $8.34 | $8.30 $8.50 |
| Oct 1, 2026 | $8.32 | $8.57 | $8.32 | $8.44 | +$0.13 | +1.56% | 98,392 | $8.44 | $8.32 $8.57 |
| Sep 30, 2026 | $8.21 | $8.78 | $8.21 | $8.31 | +$0.10 | +1.22% | 574,498 | $8.47 | $8.21 $8.78 |
| Sep 29, 2026 | $8.30 | $8.43 | $8.18 | $8.21 | +$2.74 | +50.09% | 5,134,569 | $8.25 | $8.18 $8.43 |
| Sep 28, 2026 | $5.59 | $5.59 | $5.42 | $5.47 | $-0.17 | -3.01% | 41,921 | $5.47 | $5.42 $5.59 |
| Sep 25, 2026 | $5.55 | $5.65 | $5.47 | $5.64 | +$0.17 | +3.11% | 61,689 | $5.62 | $5.47 $5.65 |
| Sep 24, 2026 | $5.60 | $5.70 | $5.47 | $5.47 | $-0.21 | -3.70% | 38,137 | $5.61 | $5.47 $5.70 |
| Sep 23, 2026 | $5.80 | $5.80 | $5.65 | $5.68 | $-0.10 | -1.73% | 33,729 | $5.69 | $5.65 $5.80 |
| Sep 22, 2026 | $5.64 | $5.88 | $5.45 | $5.78 | +$0.29 | +5.28% | 111,173 | $5.70 | $5.45 $5.88 |
| Sep 21, 2026 | $5.60 | $5.64 | $5.42 | $5.49 | $-0.09 | -1.61% | 76,752 | $5.47 | $5.42 $5.64 |
| Sep 18, 2026 | $5.83 | $5.83 | $5.53 | $5.58 | $-0.28 | -4.78% | 114,791 | $5.63 | $5.53 $5.83 |
| Sep 17, 2026 | $5.86 | $6.01 | $5.84 | $5.86 | $-0.11 | -1.84% | 38,527 | $5.89 | $5.84 $6.01 |
| Sep 16, 2026 | $5.90 | $6.02 | $5.86 | $5.97 | +$0.05 | +0.84% | 38,149 | $5.96 | $5.86 $6.02 |
| Sep 15, 2026 | $5.76 | $5.95 | $5.65 | $5.92 | +$0.10 | +1.72% | 63,604 | $5.85 | $5.65 $5.95 |
| Sep 14, 2026 | $5.61 | $5.91 | $5.52 | $5.82 | +$0.21 | +3.74% | 65,774 | $5.80 | $5.52 $5.91 |
| Sep 11, 2026 | $5.73 | $5.80 | $5.61 | $5.61 | $-0.03 | -0.53% | 112,241 | $5.70 | $5.61 $5.80 |
| Sep 10, 2026 | $5.75 | $5.79 | $5.60 | $5.64 | $-0.15 | -2.59% | 74,511 | $5.71 | $5.60 $5.79 |
| Sep 9, 2026 | $6.14 | $6.14 | $5.77 | $5.79 | $-0.20 | -3.34% | 112,512 | $5.90 | $5.77 $6.14 |
| Sep 8, 2026 | $6.05 | $6.05 | $5.95 | $5.99 | $-0.13 | -2.04% | 43,085 | $6.00 | $5.95 $6.05 |
| Sep 4, 2026 | $6.13 | $6.19 | $5.85 | $6.12 | +$0.04 | +0.58% | 55,437 | $6.03 | $5.85 $6.19 |
| Sep 3, 2026 | $6.11 | $6.13 | $5.96 | $6.08 | +$0.01 | +0.16% | 105,434 | $6.06 | $5.96 $6.13 |
| Sep 2, 2026 | $6.00 | $6.11 | $5.97 | $6.07 | +$0.10 | +1.68% | 97,191 | $6.04 | $5.97 $6.11 |
| Sep 1, 2026 | $6.39 | $6.72 | $5.92 | $5.97 | $-0.47 | -7.30% | 173,698 | $6.10 | $5.92 $6.72 |
| Aug 31, 2026 | $6.19 | $6.56 | $6.05 | $6.44 | +$0.24 | +3.87% | 195,865 | $6.40 | $6.05 $6.56 |
| Aug 28, 2026 | $6.29 | $6.39 | $6.17 | $6.20 | $-0.12 | -1.90% | 87,188 | $6.25 | $6.17 $6.39 |
| Aug 27, 2026 | $6.03 | $6.39 | $6.01 | $6.32 | +$0.30 | +4.98% | 130,314 | $6.24 | $6.01 $6.39 |