System1 Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Nov 14, 2025	2.28	2.28	2.28	2.28	2.28	-4.20%	-
Nov 13, 2025	2.38	2.38	2.38	2.38	2.38	4.39%	-
Nov 12, 2025	2.28	2.28	2.28	2.28	2.28	-5.79%	-
Nov 11, 2025	2.34	2.44	2.34	2.42	2.42	0.83%	9,995
Nov 10, 2025	2.40	2.40	2.40	2.40	2.40	2.56%	-
Nov 7, 2025	2.34	2.34	2.34	2.34	2.34	-4.88%	-
Nov 6, 2025	2.50	2.50	2.46	2.46	2.46	-10.87%	380
Nov 5, 2025	2.50	2.76	2.50	2.76	2.76	10.40%	300
Nov 4, 2025	2.50	2.50	2.50	2.50	2.50	-0.79%	-
Nov 3, 2025	2.52	2.52	2.52	2.52	2.52	0.80%	-
Oct 31, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Oct 30, 2025	2.50	2.50	2.50	2.50	2.50	-0.79%	-
Oct 29, 2025	2.52	2.52	2.52	2.52	2.52	-	-
Oct 28, 2025	2.52	2.52	2.52	2.52	2.52	-	-
Oct 27, 2025	2.52	2.52	2.52	2.52	2.52	-0.79%	-
Oct 24, 2025	2.54	2.54	2.54	2.54	2.54	-	-
Oct 23, 2025	2.54	2.54	2.54	2.54	2.54	-	-
Oct 22, 2025	2.54	2.54	2.54	2.54	2.54	-	-
Oct 21, 2025	2.54	2.54	2.54	2.54	2.54	-	-
Oct 20, 2025	2.54	2.54	2.54	2.54	2.54	-	-
Oct 17, 2025	2.54	2.54	2.54	2.54	2.54	-	-
Oct 16, 2025	2.54	2.54	2.54	2.54	2.54	-	-
Oct 15, 2025	2.54	2.54	2.54	2.54	2.54	-	-
Oct 14, 2025	2.54	2.54	2.54	2.54	2.54	-	-
Oct 13, 2025	2.54	2.54	2.54	2.54	2.54	-	-