-
5 DAY PERFORMANCE
+6.19% -
1 MONTH PERFORMANCE
-4.63% -
3 MONTH PERFORMANCE
-21.97% -
6 MONTH PERFORMANCE
-29.93% -
YEAR-TO-DATE PERFORMANCE
-53.60% -
1 YEAR PERFORMANCE
-21.97%
System1, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.96 | $1.04 (8.55%) | $1.05 | $0.93 | 157,284 | $73.28 M |
| 11/21/2024 | $0.95 | $0.96 (1.38%) | $0.99 | $0.93 | 148,869 | $67.86 M |
| 11/20/2024 | $0.99 | $0.96 (-3.09%) | $0.99 | $0.93 | 99,100 | $67.60 M |
| 11/19/2024 | $0.96 | $0.97 (1.07%) | $1.04 | $0.93 | 87,803 | $68.35 M |
| 11/18/2024 | $0.93 | $0.94 (1.57%) | $1.01 | $0.92 | 107,283 | $66.56 M |
| 11/15/2024 | $1.05 | $0.95 (-9.29%) | $1.06 | $0.95 | 161,332 | $67.11 M |
| 11/14/2024 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.05 | 63,400 | $74.69 M |
| 11/13/2024 | $1.15 | $1.07 (-6.96%) | $1.17 | $1.05 | 94,200 | $75.39 M |
| 11/12/2024 | $1.03 | $1.17 (13.59%) | $1.17 | $1.03 | 196,605 | $82.44 M |
| 11/11/2024 | $1.07 | $1.07 (0%) | $1.09 | $1.04 | 124,300 | $75.39 M |
| 11/08/2024 | $1.07 | $1.05 (-1.87%) | $1.10 | $1.00 | 180,200 | $73.55 M |
| 11/07/2024 | $1.10 | $1.10 (0%) | $1.13 | $1.03 | 222,700 | $77.05 M |
| 11/06/2024 | $1.07 | $1.10 (2.8%) | $1.11 | $1.01 | 152,318 | $77.05 M |
| 11/05/2024 | $1.04 | $1.00 (-3.87%) | $1.04 | $0.99 | 61,048 | $70.03 M |
| 11/04/2024 | $0.97 | $1.02 (4.69%) | $1.03 | $0.91 | 83,900 | $70.77 M |
| 11/01/2024 | $0.98 | $0.98 (-0.06%) | $1.02 | $0.96 | 97,532 | $67.95 M |
| 10/31/2024 | $1.02 | $0.98 (-3.92%) | $1.05 | $0.97 | 140,432 | $68.00 M |
| 10/30/2024 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.02 | 42,100 | $71.46 M |
| 10/29/2024 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.02 | 57,749 | $72.85 M |
| 10/28/2024 | $1.04 | $1.06 (1.92%) | $1.08 | $1.00 | 116,235 | $73.55 M |
| 10/25/2024 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.03 | 58,220 | $72.85 M |
| 10/24/2024 | $1.01 | $1.08 (6.93%) | $1.10 | $1.01 | 146,800 | $74.93 M |
| 10/23/2024 | $1.02 | $1.02 (0%) | $1.04 | $1.01 | 62,441 | $70.77 M |
| 10/22/2024 | $1.05 | $1.05 (0%) | $1.06 | $1.03 | 81,045 | $72.85 M |
| 10/21/2024 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.04 | 76,403 | $74.24 M |
| 10/18/2024 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.06 | 120,500 | $74.93 M |
| 10/17/2024 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.08 | 49,700 | $74.93 M |
| 10/16/2024 | $1.11 | $1.12 (0.9%) | $1.12 | $1.08 | 68,792 | $77.71 M |
| 10/15/2024 | $1.10 | $1.10 (0%) | $1.11 | $1.06 | 131,900 | $76.32 M |
| 10/14/2024 | $1.12 | $1.12 (0%) | $1.13 | $1.08 | 71,348 | $77.71 M |
| 10/11/2024 | $1.06 | $1.13 (6.6%) | $1.15 | $1.06 | 113,547 | $78.40 M |
| 10/10/2024 | $1.08 | $1.08 (0%) | $1.08 | $1.05 | 49,939 | $74.93 M |
| 10/09/2024 | $1.08 | $1.08 (0%) | $1.08 | $1.05 | 68,500 | $74.93 M |
| 10/08/2024 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.05 | 123,653 | $74.93 M |
| 10/07/2024 | $1.08 | $1.09 (0.93%) | $1.13 | $1.06 | 99,900 | $75.63 M |
| 10/04/2024 | $1.07 | $1.08 (0.93%) | $1.08 | $1.06 | 35,800 | $74.93 M |
| 10/03/2024 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.06 | 51,500 | $73.55 M |
| 10/02/2024 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.08 | 50,234 | $74.93 M |
| 10/01/2024 | $1.09 | $1.10 (0.92%) | $1.12 | $1.05 | 120,730 | $76.32 M |
| 09/30/2024 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.08 | 66,211 | $77.71 M |
| 09/27/2024 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.09 | 58,841 | $77.02 M |
| 09/26/2024 | $1.11 | $1.09 (-1.8%) | $1.13 | $1.06 | 180,900 | $75.63 M |
| 09/25/2024 | $1.19 | $1.12 (-5.88%) | $1.19 | $1.10 | 65,272 | $77.71 M |
| 09/24/2024 | $1.16 | $1.17 (0.86%) | $1.17 | $1.14 | 119,146 | $81.18 M |
| 09/23/2024 | $1.16 | $1.16 (0%) | $1.18 | $1.06 | 249,700 | $80.48 M |
| 09/20/2024 | $1.22 | $1.16 (-4.92%) | $1.22 | $1.12 | 449,161 | $80.48 M |
| 09/19/2024 | $1.25 | $1.23 (-1.6%) | $1.26 | $1.19 | 155,400 | $85.34 M |
| 09/18/2024 | $1.24 | $1.22 (-1.61%) | $1.25 | $1.20 | 96,400 | $84.65 M |
| 09/17/2024 | $1.23 | $1.23 (0%) | $1.26 | $1.21 | 75,500 | $85.34 M |
| 09/16/2024 | $1.29 | $1.24 (-3.88%) | $1.29 | $1.23 | 93,300 | $86.03 M |
| 09/13/2024 | $1.25 | $1.28 (2.4%) | $1.28 | $1.24 | 61,900 | $88.81 M |
| 09/12/2024 | $1.23 | $1.26 (2.44%) | $1.27 | $1.22 | 78,730 | $87.42 M |
| 09/11/2024 | $1.18 | $1.20 (1.69%) | $1.22 | $1.17 | 116,959 | $83.26 M |
| 09/10/2024 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.18 | 50,623 | $81.87 M |
| 09/09/2024 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.17 | 106,571 | $81.87 M |
| 09/06/2024 | $1.20 | $1.20 (0%) | $1.24 | $1.20 | 118,216 | $83.26 M |
| 09/05/2024 | $1.26 | $1.23 (-2.38%) | $1.27 | $1.21 | 73,329 | $85.34 M |
| 09/04/2024 | $1.20 | $1.23 (2.5%) | $1.27 | $1.19 | 151,400 | $85.34 M |
| 09/03/2024 | $1.21 | $1.23 (1.65%) | $1.25 | $1.20 | 111,824 | $85.34 M |
| 08/30/2024 | $1.27 | $1.24 (-2.36%) | $1.30 | $1.19 | 234,000 | $86.03 M |
| 08/29/2024 | $1.29 | $1.27 (-1.55%) | $1.33 | $1.26 | 102,100 | $88.12 M |
| 08/28/2024 | $1.38 | $1.25 (-9.42%) | $1.42 | $1.25 | 341,749 | $86.73 M |
| 08/27/2024 | $1.44 | $1.39 (-3.47%) | $1.47 | $1.38 | 128,821 | $96.44 M |
| 08/26/2024 | $1.31 | $1.41 (7.63%) | $1.52 | $1.31 | 568,434 | $97.83 M |