System1, Inc. (SST)
USD 0.46
(-7.53%)
USD 0.46
(-7.53%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 May, 2025 | 4.8 | 5.2 | 4.51 | 4.58 | 5608.00 |
| 01 May, 2025 | 5.78 | 5.78 | 4.72 | 4.95 | 13.45 Thousand |
| 30 Apr, 2025 | 4.1 | 5.78 | 4.03 | 5.78 | 34.95 Thousand |
| 29 Apr, 2025 | 3.99 | 4.2 | 3.9 | 4.03 | 5000.00 |
| 28 Apr, 2025 | 3.61 | 4.21 | 3.5 | 3.84 | 14.62 Thousand |
| 25 Apr, 2025 | 3.24 | 4.75 | 3.24 | 4.07 | 64.74 Thousand |
| 24 Apr, 2025 | 3.12 | 3.45 | 3.1 | 3.34 | 6036.00 |
| 23 Apr, 2025 | 3.08 | 3.25 | 3.02 | 3.2 | 6541.00 |
| 22 Apr, 2025 | 3.0 | 3.21 | 3.0 | 3.13 | 7169.00 |
| 21 Apr, 2025 | 3.06 | 3.28 | 3.0 | 3.11 | 4380.00 |
3958
9740
5010
GEO
7135
5426