5 DAY PERFORMANCE
-12.04%
1 MONTH PERFORMANCE
-39.98%
3 MONTH PERFORMANCE
-64.23%
6 MONTH PERFORMANCE
-68.87%
YEAR-TO-DATE PERFORMANCE
-62.57%
1 YEAR PERFORMANCE
-84.65%
System1, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $0.36 | $0.34 (-6.77%) | $0.37 | $0.30 | 160,342 | $23.38 M |
| 04/03/2025 | $0.38 | $0.33 (-11.6%) | $0.39 | $0.33 | 87,246 | $23.06 M |
| 04/02/2025 | $0.39 | $0.38 (-3.31%) | $0.39 | $0.37 | 106,300 | $26.23 M |
| 04/01/2025 | $0.41 | $0.38 (-5.86%) | $0.42 | $0.38 | 110,790 | $26.58 M |
| 03/31/2025 | $0.39 | $0.38 (-1.35%) | $0.40 | $0.38 | 123,431 | $26.52 M |
| 03/28/2025 | $0.41 | $0.37 (-7.77%) | $0.43 | $0.36 | 233,916 | $26.01 M |
| 03/27/2025 | $0.41 | $0.42 (3.28%) | $0.43 | $0.41 | 48,300 | $29.13 M |
| 03/26/2025 | $0.41 | $0.41 (-0.56%) | $0.43 | $0.41 | 48,900 | $28.21 M |
| 03/25/2025 | $0.43 | $0.41 (-4.95%) | $0.45 | $0.41 | 200,005 | $28.34 M |
| 03/24/2025 | $0.47 | $0.43 (-8.49%) | $0.48 | $0.43 | 294,300 | $29.92 M |
| 03/21/2025 | $0.46 | $0.50 (8.46%) | $0.50 | $0.46 | 198,534 | $34.78 M |
| 03/20/2025 | $0.46 | $0.47 (2.04%) | $0.50 | $0.46 | 43,300 | $32.72 M |
| 03/19/2025 | $0.46 | $0.47 (2.02%) | $0.49 | $0.46 | 130,755 | $32.64 M |
| 03/18/2025 | $0.48 | $0.47 (-1.33%) | $0.50 | $0.46 | 74,401 | $32.94 M |
| 03/17/2025 | $0.46 | $0.48 (3.7%) | $0.48 | $0.46 | 105,603 | $33.18 M |
| 03/14/2025 | $0.48 | $0.49 (1.06%) | $0.55 | $0.46 | 225,488 | $33.74 M |
| 03/13/2025 | $0.44 | $0.46 (5.26%) | $0.47 | $0.44 | 104,900 | $31.99 M |
| 03/12/2025 | $0.49 | $0.48 (-1.65%) | $0.52 | $0.46 | 68,609 | $33.18 M |
| 03/11/2025 | $0.50 | $0.50 (0%) | $0.54 | $0.45 | 126,200 | $34.78 M |
| 03/10/2025 | $0.49 | $0.49 (0.31%) | $0.55 | $0.48 | 154,000 | $34.26 M |
| 03/07/2025 | $0.58 | $0.54 (-7.76%) | $0.58 | $0.52 | 193,816 | $37.21 M |
| 03/06/2025 | $0.46 | $0.56 (21.76%) | $0.57 | $0.46 | 190,000 | $39.46 M |
| 03/05/2025 | $0.48 | $0.47 (-2.1%) | $0.48 | $0.42 | 225,964 | $33.11 M |
| 03/04/2025 | $0.49 | $0.48 (-1.63%) | $0.51 | $0.47 | 303,602 | $33.96 M |
| 03/03/2025 | $0.51 | $0.49 (-3.92%) | $0.55 | $0.47 | 106,949 | $34.53 M |
| 02/28/2025 | $0.55 | $0.53 (-3.64%) | $0.57 | $0.52 | 173,900 | $37.34 M |
| 02/27/2025 | $0.56 | $0.55 (-2.48%) | $0.57 | $0.55 | 139,406 | $38.75 M |
| 02/26/2025 | $0.59 | $0.57 (-3.35%) | $0.61 | $0.57 | 89,000 | $39.84 M |
| 02/25/2025 | $0.62 | $0.58 (-5.14%) | $0.62 | $0.58 | 84,531 | $41.11 M |
| 02/24/2025 | $0.70 | $0.62 (-11.7%) | $0.70 | $0.61 | 109,330 | $43.55 M |
| 02/21/2025 | $0.69 | $0.67 (-3.42%) | $0.70 | $0.66 | 103,745 | $46.95 M |
| 02/20/2025 | $0.71 | $0.68 (-4.15%) | $0.71 | $0.65 | 181,826 | $47.63 M |
| 02/19/2025 | $0.65 | $0.68 (4.78%) | $0.71 | $0.64 | 167,500 | $47.91 M |
| 02/18/2025 | $0.62 | $0.65 (4.39%) | $0.67 | $0.61 | 166,000 | $45.75 M |
| 02/14/2025 | $0.69 | $0.68 (-2.68%) | $0.69 | $0.64 | 81,827 | $47.56 M |
| 02/13/2025 | $0.63 | $0.68 (8.9%) | $0.69 | $0.60 | 153,948 | $48.13 M |
| 02/12/2025 | $0.57 | $0.61 (7.32%) | $0.64 | $0.56 | 85,721 | $43.10 M |
| 02/11/2025 | $0.60 | $0.59 (-2.02%) | $0.61 | $0.56 | 123,119 | $41.42 M |
| 02/10/2025 | $0.60 | $0.60 (0.23%) | $0.63 | $0.60 | 107,330 | $42.51 M |
| 02/07/2025 | $0.66 | $0.62 (-5.98%) | $0.66 | $0.60 | 232,708 | $43.72 M |
| 02/06/2025 | $0.65 | $0.67 (3.25%) | $0.69 | $0.63 | 183,424 | $47.29 M |
| 02/05/2025 | $0.69 | $0.65 (-5.72%) | $0.70 | $0.63 | 197,600 | $45.83 M |
| 02/04/2025 | $0.64 | $0.66 (3.82%) | $0.69 | $0.60 | 136,233 | $46.74 M |
| 02/03/2025 | $0.64 | $0.65 (1.08%) | $0.68 | $0.63 | 126,041 | $45.58 M |
| 01/31/2025 | $0.69 | $0.65 (-5.19%) | $0.69 | $0.64 | 139,300 | $46.09 M |
| 01/30/2025 | $0.69 | $0.68 (-0.72%) | $0.70 | $0.67 | 101,509 | $47.92 M |
| 01/29/2025 | $0.66 | $0.68 (4.43%) | $0.74 | $0.65 | 127,549 | $48.22 M |
| 01/28/2025 | $0.72 | $0.68 (-6.17%) | $0.73 | $0.63 | 430,129 | $47.60 M |
| 01/27/2025 | $0.73 | $0.77 (5.71%) | $0.77 | $0.71 | 186,490 | $54.02 M |
| 01/24/2025 | $0.74 | $0.77 (4.23%) | $0.83 | $0.74 | 326,042 | $54.35 M |
| 01/23/2025 | $0.87 | $0.84 (-3.36%) | $0.90 | $0.80 | 563,700 | $59.24 M |
| 01/22/2025 | $0.84 | $0.89 (5.61%) | $0.95 | $0.78 | 1.68 M | $62.71 M |
| 01/21/2025 | $0.60 | $0.82 (36.72%) | $1.10 | $0.60 | 19.64 M | $57.80 M |
| 01/17/2025 | $0.65 | $0.61 (-6.05%) | $0.68 | $0.60 | 94,700 | $42.99 M |
| 01/16/2025 | $0.65 | $0.62 (-4.62%) | $0.70 | $0.61 | 80,461 | $43.69 M |
| 01/15/2025 | $0.61 | $0.67 (10.06%) | $0.68 | $0.61 | 73,834 | $46.96 M |
| 01/14/2025 | $0.64 | $0.62 (-2.06%) | $0.68 | $0.60 | 182,254 | $43.82 M |
| 01/13/2025 | $0.74 | $0.64 (-13.02%) | $0.78 | $0.61 | 227,184 | $45.11 M |
| 01/10/2025 | $0.82 | $0.76 (-7.18%) | $0.84 | $0.76 | 101,900 | $53.63 M |
| 01/08/2025 | $0.88 | $0.83 (-5.45%) | $0.93 | $0.83 | 83,700 | $58.62 M |
| 01/07/2025 | $0.93 | $0.93 (0.02%) | $0.95 | $0.87 | 149,000 | $65.54 M |
| 01/06/2025 | $0.90 | $0.94 (3.91%) | $1.04 | $0.89 | 393,700 | $66.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
