System1, Inc. (SST)

USD 0.87

(-7.45%)

Historical Prices

Date Open High Low Close Volume
03 Jan, 2025 0.87 0.9 0.85 0.89 87.51 Thousand
02 Jan, 2025 0.87 0.89 0.83 0.85 126.62 Thousand
31 Dec, 2024 0.85 0.9 0.81 0.9 288.23 Thousand
30 Dec, 2024 0.87 0.91 0.81 0.84 233.27 Thousand
27 Dec, 2024 0.89 0.92 0.81 0.84 246.7 Thousand
26 Dec, 2024 0.89 0.94 0.89 0.91 39.14 Thousand
24 Dec, 2024 0.92 0.95 0.89 0.9 20.74 Thousand
23 Dec, 2024 0.93 0.96 0.89 0.94 122.6 Thousand
20 Dec, 2024 0.83 0.96 0.81 0.94 584.39 Thousand
19 Dec, 2024 0.89 0.92 0.83 0.84 88.89 Thousand