System1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	4.00	4.45	3.42	3.83	3.83	1.86%	1,996,844
Sep 3, 2026	3.25	3.87	3.16	3.76	3.76	24.92%	2,132,013
Sep 2, 2026	2.73	3.30	2.68	3.01	3.01	5.99%	1,773,367
Sep 1, 2026	2.50	2.85	2.28	2.84	2.84	26.79%	2,198,931
Aug 31, 2026	1.96	2.63	1.91	2.24	2.24	18.52%	9,173,506
Aug 28, 2026	1.82	1.92	1.81	1.89	1.89	1.61%	41,276
Aug 27, 2026	1.89	1.94	1.82	1.86	1.86	0.54%	57,142
Aug 26, 2026	1.85	2.01	1.85	1.85	1.85	-2.12%	91,863
Aug 25, 2026	1.91	1.94	1.75	1.89	1.89	-2.07%	89,906
Aug 24, 2026	1.97	2.00	1.79	1.93	1.93	-	139,346
Aug 21, 2026	1.92	2.06	1.88	1.93	1.93	-0.52%	30,282
Aug 20, 2026	2.01	2.07	1.85	1.94	1.94	-5.83%	47,572
Aug 19, 2026	2.04	2.14	1.98	2.06	2.06	0.98%	55,805
Aug 18, 2026	2.22	2.31	1.92	2.04	2.04	-7.69%	135,867
Aug 17, 2026	2.30	2.68	2.11	2.21	2.21	-5.96%	350,442
Aug 14, 2026	1.73	2.41	1.73	2.35	2.35	38.24%	3,435,389
Aug 13, 2026	1.86	1.94	1.67	1.70	1.70	-10.05%	110,379
Aug 12, 2026	1.71	2.00	1.66	1.89	1.89	11.18%	154,532
Aug 11, 2026	1.69	1.73	1.63	1.70	1.70	-	61,178
Aug 10, 2026	1.66	1.76	1.66	1.70	1.70	1.80%	45,471
Aug 7, 2026	1.70	1.75	1.61	1.67	1.67	0.60%	55,856
Aug 6, 2026	1.65	1.69	1.60	1.66	1.66	-1.19%	43,734
Aug 5, 2026	1.99	2.00	1.68	1.68	1.68	-16.42%	79,621
Aug 4, 2026	1.83	2.06	1.79	2.01	2.01	14.20%	66,891
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%	15,108
Jul 30, 2026	1.75	1.80	1.71	1.77	1.77	1.72%	30,105
Jul 29, 2026	1.78	1.85	1.71	1.74	1.74	-4.92%	28,792
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%	58,365
Jul 24, 2026	1.85	2.12	1.80	1.83	1.83	1.10%	201,337
Jul 23, 2026	1.77	1.84	1.65	1.81	1.81	0.56%	35,081
Jul 22, 2026	1.75	1.85	1.72	1.80	1.80	3.45%	60,428
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%	694,788
Jul 17, 2026	1.86	1.90	1.75	1.76	1.76	-7.85%	84,722
Jul 16, 2026	2.52	2.56	1.91	1.91	1.91	-24.80%	269,814
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%	24,074
Jul 13, 2026	2.71	2.77	2.58	2.61	2.61	-1.88%	29,112
Jul 10, 2026	2.60	2.74	2.50	2.66	2.66	2.31%	16,492
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%	24,076
Jul 7, 2026	2.75	2.79	2.51	2.57	2.57	-8.54%	37,435
Jul 6, 2026	2.54	2.87	2.41	2.81	2.81	12.40%	78,403
Jul 2, 2026	2.56	2.56	2.25	2.50	2.50	-1.57%	110,103
Jul 1, 2026	2.36	2.60	2.36	2.54	2.54	9.96%	56,607
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%	139,030