System1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	0.40	0.44	0.40	0.41	0.41	-3.78%	96,243
May 7, 2025	0.44	0.53	0.40	0.42	0.42	13.38%	138,672
May 6, 2025	0.40	0.40	0.37	0.37	0.37	-9.47%	82,473
May 5, 2025	0.48	0.49	0.41	0.41	0.41	-10.00%	43,098
May 2, 2025	0.48	0.52	0.45	0.46	0.46	-7.53%	56,078
May 1, 2025	0.58	0.58	0.47	0.50	0.50	-14.31%	134,535
Apr 30, 2025	0.41	0.58	0.40	0.58	0.58	43.45%	349,486
Apr 29, 2025	0.40	0.42	0.39	0.40	0.40	4.90%	49,991
Apr 28, 2025	0.36	0.42	0.35	0.38	0.38	-5.65%	146,247
Apr 25, 2025	0.32	0.48	0.32	0.41	0.41	21.82%	647,369
Apr 24, 2025	0.31	0.34	0.31	0.33	0.33	4.41%	60,363
Apr 23, 2025	0.31	0.32	0.30	0.32	0.32	2.24%	65,413
Apr 22, 2025	0.30	0.32	0.30	0.31	0.31	0.64%	71,685
Apr 21, 2025	0.31	0.33	0.30	0.31	0.31	1.01%	43,782
Apr 17, 2025	0.30	0.32	0.30	0.31	0.31	6.14%	102,450
Apr 16, 2025	0.29	0.31	0.29	0.29	0.29	-0.03%	50,804
Apr 15, 2025	0.30	0.30	0.29	0.29	0.29	-7.28%	276,480
Apr 14, 2025	0.31	0.34	0.30	0.31	0.31	-6.57%	86,063
Apr 11, 2025	0.30	0.34	0.30	0.34	0.34	10.16%	82,776
Apr 10, 2025	0.31	0.34	0.30	0.30	0.30	-10.59%	46,158
Apr 9, 2025	0.32	0.35	0.30	0.34	0.34	13.37%	90,861
Apr 8, 2025	0.30	0.33	0.30	0.30	0.30	-8.84%	92,733
Apr 7, 2025	0.31	0.34	0.30	0.33	0.33	-2.11%	94,150
Apr 4, 2025	0.36	0.37	0.30	0.34	0.34	1.39%	160,343
Apr 3, 2025	0.38	0.39	0.33	0.33	0.33	-12.07%	87,246
Apr 2, 2025	0.39	0.39	0.37	0.38	0.38	-1.33%	106,282
Apr 1, 2025	0.41	0.42	0.38	0.38	0.38	0.24%	110,790
Mar 31, 2025	0.39	0.40	0.38	0.38	0.38	1.95%	123,431
Mar 28, 2025	0.41	0.43	0.36	0.37	0.37	-10.70%	233,916
Mar 27, 2025	0.41	0.43	0.41	0.42	0.42	3.25%	48,295
Mar 26, 2025	0.41	0.43	0.41	0.41	0.41	-0.47%	48,878
Mar 25, 2025	0.43	0.45	0.41	0.41	0.41	-5.25%	200,005
Mar 24, 2025	0.47	0.48	0.43	0.43	0.43	-13.98%	294,277
Mar 21, 2025	0.46	0.50	0.46	0.50	0.50	6.29%	198,534
Mar 20, 2025	0.46	0.50	0.46	0.47	0.47	0.23%	43,254
Mar 19, 2025	0.46	0.49	0.46	0.47	0.47	-0.91%	130,755
Mar 18, 2025	0.48	0.50	0.46	0.47	0.47	-0.71%	74,401
Mar 17, 2025	0.46	0.48	0.46	0.48	0.48	-1.67%	105,603
Mar 14, 2025	0.48	0.55	0.46	0.49	0.49	5.46%	225,488
Mar 13, 2025	0.44	0.47	0.44	0.46	0.46	-3.56%	104,897
Mar 12, 2025	0.49	0.52	0.46	0.48	0.48	-4.60%	68,609
Mar 11, 2025	0.50	0.54	0.45	0.50	0.50	1.42%	126,197
Mar 10, 2025	0.49	0.55	0.48	0.49	0.49	-7.85%	147,276
Mar 7, 2025	0.58	0.58	0.52	0.54	0.54	-4.48%	193,816
Mar 6, 2025	0.46	0.57	0.46	0.56	0.56	19.20%	189,974
Mar 5, 2025	0.48	0.48	0.42	0.47	0.47	-2.51%	225,964
Mar 4, 2025	0.49	0.51	0.47	0.48	0.48	-1.63%	303,602
Mar 3, 2025	0.51	0.55	0.47	0.49	0.49	-7.55%	106,949
Feb 28, 2025	0.55	0.57	0.52	0.53	0.53	-3.64%	173,858
Feb 27, 2025	0.56	0.57	0.55	0.55	0.55	-2.72%	139,406