System1 Inc (SST)

USD 6.0

(-1.15%)

Historical Prices

Date Open High Low Close Volume
06 May, 2025 0.4 0.4 0.37 0.37 8250.00
05 May, 2025 0.48 0.49 0.41 0.41 4310.00
02 May, 2025 0.48 0.52 0.45 0.46 5570.00
01 May, 2025 0.58 0.58 0.47 0.5 13.45 Thousand
30 Apr, 2025 0.41 0.58 0.4 0.58 34.95 Thousand
29 Apr, 2025 0.4 0.42 0.39 0.4 5000.00
28 Apr, 2025 0.36 0.42 0.35 0.38 14.62 Thousand
25 Apr, 2025 0.32 0.48 0.32 0.41 64.74 Thousand
24 Apr, 2025 0.31 0.35 0.31 0.33 6030.00
23 Apr, 2025 0.31 0.33 0.3 0.32 6540.00