System1, Inc. (SST)

USD 0.46

(-7.53%)

Historical Prices

Date Open High Low Close Volume
04 Jun, 2025 0.39 0.4 0.36 0.39 18.37 Thousand
03 Jun, 2025 0.41 0.41 0.39 0.4 40.1 Thousand
02 Jun, 2025 0.34 0.36 0.34 0.35 4391.00
30 May, 2025 0.36 0.37 0.34 0.35 102.2 Thousand
29 May, 2025 0.4 0.4 0.36 0.36 78.11 Thousand
28 May, 2025 0.38 0.41 0.36 0.37 96.91 Thousand
27 May, 2025 0.38 0.43 0.38 0.4 107.95 Thousand
23 May, 2025 0.39 0.4 0.36 0.37 129.4 Thousand
22 May, 2025 0.41 0.41 0.35 0.41 192.09 Thousand
21 May, 2025 0.44 0.47 0.4 0.42 135.7 Thousand