System1, Inc. (SST)
USD 0.46
(-7.53%)
USD 0.46
(-7.53%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Apr, 2025 | 3.75 | 3.93 | 3.32 | 3.32 | 8725.00 |
| 02 Apr, 2025 | 3.9 | 3.91 | 3.72 | 3.77 | 10.63 Thousand |
| 01 Apr, 2025 | 4.06 | 4.16 | 3.8 | 3.82 | 11.07 Thousand |
| 31 Mar, 2025 | 3.87 | 4.0 | 3.81 | 3.81 | 12.34 Thousand |
| 28 Mar, 2025 | 4.06 | 4.35 | 3.6 | 3.74 | 23.39 Thousand |
| 27 Mar, 2025 | 4.06 | 4.33 | 4.06 | 4.19 | 4830.00 |
| 26 Mar, 2025 | 4.08 | 4.29 | 4.06 | 4.06 | 4890.00 |
| 25 Mar, 2025 | 4.29 | 4.5 | 4.05 | 4.07 | 20 Thousand |
| 24 Mar, 2025 | 4.7 | 4.8 | 4.25 | 4.3 | 29.43 Thousand |
| 21 Mar, 2025 | 4.61 | 5.0 | 4.61 | 5.0 | 19.85 Thousand |
3958
9740
5010
GEO
7135
5426