System1, Inc. (SST)
USD 0.46
(-7.53%)
USD 0.46
(-7.53%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 Jun, 2025 | 3.7 | 3.88 | 3.53 | 3.65 | 7152.00 |
| 04 Jun, 2025 | 3.9 | 4.0 | 3.57 | 3.77 | 6135.00 |
| 03 Jun, 2025 | 4.1 | 4.1 | 3.5 | 3.57 | 28.95 Thousand |
| 02 Jun, 2025 | 3.38 | 3.68 | 3.38 | 3.63 | 8338.00 |
| 30 May, 2025 | 3.61 | 3.69 | 3.42 | 3.54 | 10.22 Thousand |
| 29 May, 2025 | 4.02 | 4.02 | 3.6 | 3.61 | 7812.00 |
| 28 May, 2025 | 3.8 | 4.1 | 3.6 | 3.65 | 9692.00 |
| 27 May, 2025 | 3.82 | 4.28 | 3.82 | 4.0 | 10.79 Thousand |
| 23 May, 2025 | 3.9 | 4.0 | 3.6 | 3.7 | 12.94 Thousand |
| 22 May, 2025 | 4.06 | 4.06 | 3.5 | 4.05 | 19.21 Thousand |
3958
9740
5010
GEO
7135
5426