System1 Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.32	2.32	2.32	2.32	2.32	-4.13%	-
Jan 29, 2026	2.32	2.42	2.32	2.42	2.42	4.31%	582
Jan 28, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Jan 27, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Jan 26, 2026	2.32	2.32	2.32	2.32	2.32	0.87%	-
Jan 23, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Jan 22, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Jan 21, 2026	2.30	2.30	2.30	2.30	2.30	4.55%	-
Jan 20, 2026	2.20	2.20	2.20	2.20	2.20	-1.79%	-
Jan 19, 2026	2.24	2.24	2.24	2.24	2.24	-	-
Jan 16, 2026	2.24	2.24	2.24	2.24	2.24	-0.88%	-
Jan 15, 2026	2.26	2.26	2.26	2.26	2.26	-	-
Jan 14, 2026	2.26	2.26	2.26	2.26	2.26	-	-
Jan 13, 2026	2.26	2.26	2.26	2.26	2.26	0.89%	-
Jan 12, 2026	2.24	2.24	2.24	2.24	2.24	-	-
Jan 9, 2026	2.24	2.24	2.24	2.24	2.24	0.90%	-
Jan 8, 2026	2.22	2.22	2.22	2.22	2.22	-14.62%	-
Jan 7, 2026	2.22	2.60	2.22	2.60	2.60	12.07%	125
Jan 6, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Jan 5, 2026	2.32	2.32	2.32	2.32	2.32	-6.45%	-
Jan 2, 2026	2.48	2.48	2.48	2.48	2.48	4.20%	-
Dec 30, 2025	2.38	2.38	2.38	2.38	2.38	-4.03%	-
Dec 29, 2025	2.48	2.48	2.48	2.48	2.48	-	-
Dec 23, 2025	2.48	2.48	2.48	2.48	2.48	-	-
Dec 22, 2025	2.48	2.48	2.48	2.48	2.48	-	-
Dec 19, 2025	2.48	2.48	2.48	2.48	2.48	0.81%	-
Dec 18, 2025	2.46	2.46	2.46	2.46	2.46	-2.38%	-
Dec 17, 2025	2.52	2.52	2.52	2.52	2.52	2.44%	-
Dec 16, 2025	2.46	2.46	2.46	2.46	2.46	-	-
Dec 15, 2025	2.46	2.46	2.46	2.46	2.46	0.82%	-
Dec 12, 2025	2.44	2.44	2.44	2.44	2.44	-3.17%	-
Dec 11, 2025	2.52	2.52	2.52	2.52	2.52	-3.82%	-
Dec 10, 2025	2.26	2.62	2.26	2.62	2.62	18.02%	204
Dec 9, 2025	2.22	2.22	2.22	2.22	2.22	0.91%	-
Dec 8, 2025	2.20	2.20	2.20	2.20	2.20	-	-
Dec 5, 2025	2.20	2.20	2.20	2.20	2.20	-	-
Dec 4, 2025	2.20	2.20	2.20	2.20	2.20	0.92%	-
Dec 3, 2025	2.18	2.18	2.18	2.18	2.18	-5.22%	-
Dec 2, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Dec 1, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Nov 28, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Nov 27, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Nov 26, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Nov 25, 2025	2.30	2.30	2.30	2.30	2.30	-8.00%	-
Nov 24, 2025	2.30	2.50	2.30	2.50	2.50	9.65%	81
Nov 21, 2025	2.28	2.28	2.28	2.28	2.28	-	-
Nov 20, 2025	2.28	2.28	2.28	2.28	2.28	-	-
Nov 19, 2025	2.28	2.28	2.28	2.28	2.28	-	-
Nov 18, 2025	2.28	2.28	2.28	2.28	2.28	-	-
Nov 17, 2025	2.28	2.28	2.28	2.28	2.28	-	-