System1 Inc (SST)

USD 7.12

(-4.17%)

Historical Prices

Date Open High Low Close Volume
23 Jul, 2025 7.43 7.54 6.87 7.12 40.46 Thousand
22 Jul, 2025 6.81 7.51 6.68 7.17 80.81 Thousand
21 Jul, 2025 6.25 6.99 6.21 6.87 73.03 Thousand
18 Jul, 2025 6.68 6.7 6.19 6.2 40.33 Thousand
17 Jul, 2025 5.87 6.94 5.75 6.33 108.25 Thousand
16 Jul, 2025 6.04 6.23 5.58 5.83 82.63 Thousand
15 Jul, 2025 6.13 6.53 5.9 5.98 61.5 Thousand
14 Jul, 2025 6.19 6.47 5.93 6.33 59.15 Thousand
11 Jul, 2025 6.44 6.8 5.93 6.19 57.62 Thousand
10 Jul, 2025 6.19 7.6 6.13 6.43 289.32 Thousand