System1, Inc. (SST)

USD 0.87

(-7.45%)

Historical Prices

Date Open High Low Close Volume
04 Dec, 2024 0.96 1.0 0.95 0.97 45.52 Thousand
03 Dec, 2024 0.98 1.0 0.93 0.95 98.7 Thousand
02 Dec, 2024 1.05 1.05 1.01 1.02 61.4 Thousand
29 Nov, 2024 1.02 1.05 1.0 1.05 36.3 Thousand
27 Nov, 2024 1.01 1.01 0.99 1.01 48.8 Thousand
26 Nov, 2024 0.99 1.04 0.97 0.99 50.3 Thousand
25 Nov, 2024 1.01 1.03 0.98 0.99 108.7 Thousand
22 Nov, 2024 0.96 1.05 0.93 1.04 157.3 Thousand
21 Nov, 2024 0.95 0.99 0.93 0.96 148.86 Thousand
20 Nov, 2024 0.99 0.99 0.93 0.96 99.1 Thousand