System1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	1.73	2.41	1.73	2.35	2.35	38.24%	3,341,841
Aug 13, 2026	1.86	1.94	1.67	1.70	1.70	-10.05%	110,269
Aug 12, 2026	1.71	2.00	1.66	1.89	1.89	11.18%	154,129
Aug 11, 2026	1.69	1.73	1.63	1.70	1.70	-	60,775
Aug 10, 2026	1.66	1.76	1.66	1.70	1.70	1.80%	45,029
Aug 7, 2026	1.70	1.75	1.61	1.67	1.67	0.60%	54,855
Aug 6, 2026	1.65	1.69	1.60	1.66	1.66	-1.19%	43,495
Aug 5, 2026	1.99	2.00	1.68	1.68	1.68	-16.42%	78,931
Aug 4, 2026	1.83	2.06	1.79	2.01	2.01	14.20%	66,396
Aug 3, 2026	1.71	1.80	1.70	1.76	1.76	1.15%	30,398
Jul 31, 2026	1.78	1.85	1.69	1.74	1.74	-1.69%	14,503
Jul 30, 2026	1.75	1.80	1.71	1.77	1.77	1.72%	30,104
Jul 29, 2026	1.78	1.85	1.71	1.74	1.74	-4.92%	28,787
Jul 28, 2026	1.90	1.92	1.77	1.83	1.83	-4.19%	55,841
Jul 27, 2026	1.80	1.98	1.80	1.91	1.91	4.37%	58,328
Jul 24, 2026	1.85	2.12	1.80	1.83	1.83	1.10%	201,071
Jul 23, 2026	1.77	1.84	1.65	1.81	1.81	0.56%	35,072
Jul 22, 2026	1.75	1.85	1.72	1.80	1.80	3.45%	60,323
Jul 21, 2026	1.70	1.79	1.63	1.74	1.74	-0.57%	106,690
Jul 20, 2026	1.75	1.82	1.44	1.75	1.75	-0.57%	692,542
Jul 17, 2026	1.86	1.90	1.75	1.76	1.76	-7.85%	84,472
Jul 16, 2026	2.52	2.56	1.91	1.91	1.91	-24.80%	268,053
Jul 15, 2026	2.62	2.67	2.52	2.54	2.54	-2.31%	14,954
Jul 14, 2026	2.59	2.70	2.53	2.60	2.60	-0.38%	23,990
Jul 13, 2026	2.71	2.77	2.58	2.61	2.61	-1.88%	29,098
Jul 10, 2026	2.60	2.74	2.50	2.66	2.66	2.31%	16,481
Jul 9, 2026	2.54	2.65	2.52	2.60	2.60	1.56%	24,293
Jul 8, 2026	2.51	2.66	2.50	2.56	2.56	-0.39%	24,011
Jul 7, 2026	2.75	2.79	2.51	2.57	2.57	-8.54%	37,391
Jul 6, 2026	2.54	2.87	2.41	2.81	2.81	12.40%	78,398
Jul 2, 2026	2.56	2.56	2.25	2.50	2.50	-1.57%	109,806
Jul 1, 2026	2.36	2.60	2.36	2.54	2.54	9.96%	56,601
Jun 30, 2026	2.42	2.53	2.31	2.31	2.31	-4.55%	32,922
Jun 29, 2026	2.54	2.60	2.36	2.42	2.42	-3.59%	84,430
Jun 26, 2026	2.27	2.59	2.27	2.51	2.51	10.09%	139,020
Jun 25, 2026	2.39	2.46	2.26	2.28	2.28	-4.20%	57,282
Jun 24, 2026	2.69	2.79	2.37	2.38	2.38	-13.14%	116,148
Jun 23, 2026	2.79	2.88	2.67	2.74	2.74	-0.72%	34,819
Jun 22, 2026	2.81	2.89	2.76	2.76	2.76	-3.16%	38,518
Jun 18, 2026	3.10	3.10	2.81	2.85	2.85	-6.56%	33,141
Jun 17, 2026	3.10	3.18	2.99	3.05	3.05	-2.24%	79,820
Jun 16, 2026	2.86	3.12	2.75	3.12	3.12	8.33%	200,879
Jun 15, 2026	3.00	3.07	2.88	2.88	2.88	-3.36%	64,222
Jun 12, 2026	3.06	3.18	2.95	2.98	2.98	-3.25%	45,060
Jun 11, 2026	3.08	3.18	2.97	3.08	3.08	0.65%	55,857
Jun 10, 2026	2.97	3.12	2.95	3.06	3.06	1.32%	65,356
Jun 9, 2026	3.10	3.22	3.01	3.02	3.02	-1.95%	65,476
Jun 8, 2026	3.07	3.22	3.00	3.08	3.08	0.98%	41,067
Jun 5, 2026	3.34	3.34	3.03	3.05	3.05	-9.50%	86,330
Jun 4, 2026	3.24	3.50	3.10	3.37	3.37	1.51%	109,925