System1, Inc. (SST)
USD 0.46
(-7.53%)
USD 0.46
(-7.53%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 21 Mar, 2025 | 4.61 | 5.0 | 4.61 | 5.0 | 19.85 Thousand |
| 20 Mar, 2025 | 4.61 | 4.96 | 4.61 | 4.7 | 4330.00 |
| 19 Mar, 2025 | 4.6 | 4.87 | 4.6 | 4.69 | 13.07 Thousand |
| 18 Mar, 2025 | 4.8 | 4.99 | 4.63 | 4.74 | 7440.00 |
| 17 Mar, 2025 | 4.6 | 4.85 | 4.6 | 4.77 | 10.56 Thousand |
| 14 Mar, 2025 | 4.8 | 5.46 | 4.58 | 4.85 | 22.54 Thousand |
| 13 Mar, 2025 | 4.37 | 4.69 | 4.37 | 4.6 | 10.49 Thousand |
| 12 Mar, 2025 | 4.85 | 5.16 | 4.6 | 4.77 | 6861.00 |
| 11 Mar, 2025 | 5.0 | 5.4 | 4.54 | 5.0 | 12.62 Thousand |
| 10 Mar, 2025 | 4.91 | 5.47 | 4.82 | 4.93 | 15.4 Thousand |
3958
9740
5010
GEO
7135
5426