System1, Inc. (SST)

USD 0.87

(-7.45%)

Historical Prices

Date Open High Low Close Volume
08 Feb, 2024 1.79 1.9 1.76 1.88 69.84 Thousand
07 Feb, 2024 1.78 1.9 1.72 1.81 67.15 Thousand
06 Feb, 2024 1.61 1.82 1.61 1.81 42.67 Thousand
05 Feb, 2024 1.7 1.7 1.6 1.62 40.67 Thousand
02 Feb, 2024 1.73 1.79 1.68 1.71 53.64 Thousand
01 Feb, 2024 1.84 1.86 1.65 1.74 100 Thousand
31 Jan, 2024 1.95 2.0 1.79 1.8 63.95 Thousand
30 Jan, 2024 1.92 2.05 1.9 1.96 60.65 Thousand
29 Jan, 2024 1.97 2.1 1.92 1.95 94.69 Thousand
26 Jan, 2024 1.83 2.15 1.81 1.98 199.19 Thousand