-
5 DAY PERFORMANCE
-4.46% -
1 MONTH PERFORMANCE
-13.01% -
3 MONTH PERFORMANCE
-27.70% -
6 MONTH PERFORMANCE
-51.14% -
YEAR-TO-DATE PERFORMANCE
-51.80% -
1 YEAR PERFORMANCE
-8.55%
System1, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.07 | $1.08 (0.93%) | $1.08 | $1.06 | 26,874 | $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 |
| 08/23/2024 | $1.25 | $1.32 (5.6%) | $1.51 | $1.14 | 1.64 M | $91.59 M |
| 08/22/2024 | $1.26 | $1.20 (-4.76%) | $1.29 | $1.20 | 133,300 | $83.26 M |
| 08/21/2024 | $1.31 | $1.31 (0%) | $1.35 | $1.16 | 437,900 | $90.89 M |
| 08/20/2024 | $1.32 | $1.31 (-0.76%) | $1.39 | $1.22 | 224,635 | $90.89 M |
| 08/19/2024 | $1.42 | $1.34 (-5.63%) | $1.53 | $1.28 | 881,443 | $92.97 M |
| 08/16/2024 | $1.06 | $1.30 (22.64%) | $1.45 | $1.06 | 1.92 M | $90.20 M |
| 08/15/2024 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.05 | 121,400 | $72.85 M |
| 08/14/2024 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.04 | 69,200 | $74.93 M |
| 08/13/2024 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.04 | 103,822 | $76.32 M |
| 08/12/2024 | $1.12 | $1.10 (-1.79%) | $1.16 | $1.06 | 126,000 | $76.32 M |
| 08/09/2024 | $1.14 | $1.13 (-0.88%) | $1.21 | $1.09 | 127,907 | $78.40 M |
| 08/08/2024 | $1.10 | $1.17 (6.36%) | $1.27 | $1.08 | 222,500 | $81.18 M |
| 08/07/2024 | $1.11 | $1.08 (-2.7%) | $1.15 | $1.08 | 120,842 | $74.93 M |
| 08/06/2024 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.08 | 105,714 | $77.02 M |
| 08/05/2024 | $1.23 | $1.15 (-6.5%) | $1.24 | $1.11 | 218,100 | $79.79 M |
| 08/02/2024 | $1.24 | $1.24 (0%) | $1.27 | $1.21 | 184,500 | $84.05 M |
| 08/01/2024 | $1.35 | $1.28 (-5.19%) | $1.36 | $1.23 | 159,400 | $86.76 M |
| 07/31/2024 | $1.38 | $1.36 (-1.45%) | $1.43 | $1.35 | 101,800 | $92.18 M |
| 07/30/2024 | $1.36 | $1.38 (1.47%) | $1.42 | $1.36 | 64,145 | $93.54 M |
| 07/29/2024 | $1.36 | $1.38 (1.47%) | $1.41 | $1.26 | 251,972 | $93.54 M |
| 07/26/2024 | $1.39 | $1.38 (-0.72%) | $1.39 | $1.33 | 52,600 | $93.54 M |
| 07/25/2024 | $1.38 | $1.38 (0%) | $1.39 | $1.34 | 89,000 | $93.54 M |
| 07/24/2024 | $1.40 | $1.39 (-0.71%) | $1.43 | $1.38 | 49,100 | $94.22 M |
| 07/23/2024 | $1.39 | $1.42 (2.16%) | $1.42 | $1.37 | 74,300 | $96.25 M |
| 07/22/2024 | $1.38 | $1.42 (2.9%) | $1.42 | $1.35 | 74,262 | $96.25 M |
| 07/19/2024 | $1.42 | $1.40 (-1.41%) | $1.42 | $1.35 | 75,743 | $94.89 M |
| 07/18/2024 | $1.47 | $1.41 (-4.08%) | $1.48 | $1.39 | 79,921 | $95.57 M |
| 07/17/2024 | $1.49 | $1.49 (0%) | $1.51 | $1.47 | 77,782 | $100.99 M |
| 07/16/2024 | $1.51 | $1.52 (0.66%) | $1.55 | $1.49 | 130,637 | $103.03 M |
| 07/15/2024 | $1.49 | $1.50 (0.67%) | $1.52 | $1.45 | 153,842 | $101.67 M |
| 07/12/2024 | $1.53 | $1.50 (-1.96%) | $1.57 | $1.49 | 257,213 | $101.67 M |
| 07/11/2024 | $1.44 | $1.49 (3.47%) | $1.51 | $1.40 | 121,953 | $100.99 M |
| 07/10/2024 | $1.43 | $1.38 (-3.5%) | $1.46 | $1.32 | 221,454 | $93.54 M |
| 07/09/2024 | $1.48 | $1.42 (-4.05%) | $1.49 | $1.42 | 144,660 | $96.25 M |
| 07/08/2024 | $1.50 | $1.49 (-0.67%) | $1.51 | $1.48 | 46,941 | $100.99 M |
| 07/05/2024 | $1.43 | $1.48 (3.5%) | $1.49 | $1.43 | 99,179 | $100.32 M |