System1, Inc. (SST)
USD 0.46
(-7.53%)
USD 0.46
(-7.53%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 21 Apr, 2025 | 3.06 | 3.28 | 3.0 | 3.11 | 4380.00 |
| 17 Apr, 2025 | 3.0 | 3.18 | 3.0 | 3.08 | 10.24 Thousand |
| 16 Apr, 2025 | 2.9 | 3.1 | 2.9 | 2.9 | 5080.00 |
| 15 Apr, 2025 | 3.0 | 3.01 | 2.9 | 2.9 | 27.65 Thousand |
| 14 Apr, 2025 | 3.15 | 3.44 | 3.01 | 3.13 | 8610.00 |
| 11 Apr, 2025 | 3.0 | 3.35 | 2.97 | 3.35 | 8280.00 |
| 10 Apr, 2025 | 3.13 | 3.35 | 3.03 | 3.04 | 4620.00 |
| 09 Apr, 2025 | 3.2 | 3.47 | 3.0 | 3.4 | 9086.00 |
| 08 Apr, 2025 | 3.0 | 3.29 | 3.0 | 3.0 | 9273.00 |
| 07 Apr, 2025 | 3.13 | 3.41 | 3.03 | 3.29 | 9415.00 |
3958
9740
5010
GEO
7135
5426