System1, Inc. (SST)

USD 0.46

(-7.53%)

Historical Prices

Date Open High Low Close Volume
06 Feb, 2025 6.5 6.9 6.3 6.71 18.34 Thousand
05 Feb, 2025 6.9 6.97 6.32 6.51 19.76 Thousand
04 Feb, 2025 6.39 6.89 6.01 6.63 13.62 Thousand
03 Feb, 2025 6.4 6.81 6.3 6.47 12.6 Thousand
31 Jan, 2025 6.9 6.9 6.35 6.54 13.93 Thousand
30 Jan, 2025 6.85 6.98 6.69 6.8 10.15 Thousand
29 Jan, 2025 6.55 7.35 6.5 6.84 12.75 Thousand
28 Jan, 2025 7.2 7.3 6.31 6.76 43.01 Thousand
27 Jan, 2025 7.25 7.7 7.11 7.67 18.64 Thousand
24 Jan, 2025 7.4 8.26 7.4 7.71 32.6 Thousand