System1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	3.46	3.46	3.11	3.32	3.32	-5.95%	103,395
Jun 2, 2026	3.47	3.88	3.33	3.53	3.53	0.57%	218,834
Jun 1, 2026	3.00	3.78	2.90	3.51	3.51	17.39%	632,332
May 29, 2026	2.85	3.00	2.79	2.99	2.99	4.18%	151,170
May 28, 2026	2.87	3.01	2.80	2.87	2.87	-0.69%	173,189
May 27, 2026	2.77	2.92	2.71	2.89	2.89	1.76%	82,522
May 26, 2026	2.92	3.06	2.75	2.84	2.84	-3.73%	271,861
May 22, 2026	2.57	2.99	2.57	2.95	2.95	14.79%	246,235
May 21, 2026	2.61	2.76	2.43	2.57	2.57	-	304,186
May 20, 2026	2.80	2.88	2.54	2.57	2.57	-8.21%	175,226
May 19, 2026	2.87	2.95	2.75	2.80	2.80	-4.11%	185,511
May 18, 2026	3.02	3.10	2.88	2.92	2.92	-3.31%	198,295
May 15, 2026	3.20	3.33	2.89	3.02	3.02	-5.03%	365,775
May 14, 2026	3.43	3.50	3.16	3.18	3.18	-9.92%	462,911
May 13, 2026	3.26	3.88	3.25	3.53	3.53	-20.67%	984,727
May 12, 2026	3.83	5.20	3.81	4.45	4.45	16.19%	1,532,318
May 11, 2026	3.73	4.20	3.60	3.83	3.83	-2.30%	405,804
May 8, 2026	3.80	4.05	3.41	3.92	3.92	-	527,422
May 7, 2026	4.30	4.35	3.90	3.92	3.92	-12.11%	557,114
May 6, 2026	4.24	4.68	4.11	4.46	4.46	12.06%	1,504,338
May 5, 2026	3.69	3.98	3.46	3.98	3.98	7.28%	698,391
May 4, 2026	3.51	3.78	3.35	3.71	3.71	-5.84%	902,440
May 1, 2026	3.69	4.30	3.61	3.94	3.94	21.60%	10,177,452
Apr 30, 2026	3.41	3.57	3.15	3.24	3.24	-11.72%	497,848
Apr 29, 2026	3.86	3.86	3.44	3.67	3.67	-7.09%	436,905
Apr 28, 2026	3.82	4.05	3.56	3.95	3.95	-1.74%	635,342
Apr 27, 2026	3.80	4.35	3.66	4.02	4.02	3.08%	1,554,637
Apr 24, 2026	4.70	4.97	3.78	3.90	3.90	1.83%	8,779,510