System1, Inc. (SST)

USD 0.46

(-7.53%)

Historical Prices

Date Open High Low Close Volume
21 Feb, 2025 6.9 6.96 6.58 6.66 10.37 Thousand
20 Feb, 2025 7.05 7.05 6.45 6.76 18.18 Thousand
19 Feb, 2025 6.49 7.09 6.4 6.8 16.75 Thousand
18 Feb, 2025 6.22 6.66 6.06 6.49 16.6 Thousand
14 Feb, 2025 6.94 6.94 6.43 6.75 8183.00
13 Feb, 2025 6.27 6.89 5.95 6.83 15.39 Thousand
12 Feb, 2025 5.7 6.4 5.63 6.12 8572.00
11 Feb, 2025 6.0 6.1 5.62 5.88 12.31 Thousand
10 Feb, 2025 6.02 6.33 6.0 6.03 10.73 Thousand
07 Feb, 2025 6.6 6.6 6.0 6.21 23.27 Thousand