System1 Inc (SST)

USD 6.0

(-1.15%)

Historical Prices

Date Open High Low Close Volume
20 May, 2025 0.44 0.47 0.43 0.47 3950.00
19 May, 2025 0.44 0.44 0.42 0.44 9250.00
16 May, 2025 0.46 0.46 0.44 0.44 10.17 Thousand
15 May, 2025 0.44 0.48 0.43 0.46 10.5 Thousand
14 May, 2025 0.48 0.49 0.45 0.47 3300.00
13 May, 2025 0.5 0.51 0.46 0.48 7450.00
12 May, 2025 0.49 0.52 0.43 0.51 24.77 Thousand
09 May, 2025 0.42 0.55 0.4 0.44 26.85 Thousand
08 May, 2025 0.4 0.44 0.4 0.41 10.32 Thousand
07 May, 2025 0.44 0.53 0.4 0.42 13.54 Thousand