System1, Inc. (SST)

USD 0.46

(-7.53%)

Historical Prices

Date Open High Low Close Volume
08 Jan, 2025 8.8 9.3 8.3 8.32 8370.00
07 Jan, 2025 9.3 9.5 8.7 9.3 14.9 Thousand
06 Jan, 2025 9.05 10.4 8.91 9.4 39.37 Thousand
03 Jan, 2025 8.7 9.0 8.5 8.91 8751.00
02 Jan, 2025 8.71 8.94 8.31 8.52 12.66 Thousand
31 Dec, 2024 8.54 8.98 8.12 8.98 28.82 Thousand
30 Dec, 2024 8.75 9.1 8.1 8.35 23.32 Thousand
27 Dec, 2024 8.9 9.2 8.1 8.41 24.67 Thousand
26 Dec, 2024 8.9 9.36 8.9 9.08 3914.00
24 Dec, 2024 9.2 9.48 8.87 8.98 2075.00