System1, Inc. (SST)

USD 0.38

(-5.65%)

Historical Prices

Date Open High Low Close Volume
29 Dec, 2023 2.58 2.65 2.17 2.22 268.48 Thousand
28 Dec, 2023 2.75 2.81 2.48 2.57 169.19 Thousand
27 Dec, 2023 2.96 3.02 2.74 2.77 281.85 Thousand
26 Dec, 2023 2.85 2.95 2.51 2.84 315.79 Thousand
22 Dec, 2023 2.4 2.92 2.39 2.86 273.29 Thousand
21 Dec, 2023 2.63 2.66 2.35 2.42 346.34 Thousand
20 Dec, 2023 2.07 2.92 2.0 2.58 2.18 Million
19 Dec, 2023 1.8 2.08 1.75 2.07 274.2 Thousand
18 Dec, 2023 1.78 1.86 1.7 1.8 163.27 Thousand
15 Dec, 2023 1.67 1.88 1.55 1.83 389.67 Thousand