5 DAY PERFORMANCE
-5.81%
1 MONTH PERFORMANCE
+51.30%
3 MONTH PERFORMANCE
+2.46%
6 MONTH PERFORMANCE
+68.79%
YEAR-TO-DATE PERFORMANCE
-25.51%
1 YEAR PERFORMANCE
-65.28%
System1 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.48 | $3.88 (11.49%) | $4.34 | $3.33 | 834.08 K | $31.02 M |
| 09/18/2026 | $3.24 | $3.33 (2.78%) | $3.53 | $3.06 | 339.60 K | $27.19 M |
| 09/17/2026 | $3.13 | $3.22 (2.88%) | $3.24 | $3.06 | 134.80 K | $26.29 M |
| 09/16/2026 | $3.31 | $3.10 (-6.34%) | $3.31 | $3.04 | 169.14 K | $25.31 M |
| 09/15/2026 | $3.25 | $3.32 (2.15%) | $3.35 | $3.15 | 196.70 K | $27.10 M |
| 09/14/2026 | $3.41 | $3.26 (-4.4%) | $3.51 | $3.20 | 290.36 K | $26.61 M |
| 09/11/2026 | $3.75 | $3.42 (-8.8%) | $4.18 | $3.41 | 372.45 K | $27.92 M |
| 09/10/2026 | $4.25 | $3.84 (-9.65%) | $4.70 | $3.73 | 657.11 K | $31.35 M |
| 09/09/2026 | $5.05 | $4.41 (-12.67%) | $5.15 | $4.30 | 1.02 M | $36.00 M |
| 09/08/2026 | $4.04 | $5.00 (23.76%) | $5.45 | $3.81 | 6.19 M | $40.82 M |
| 09/04/2026 | $4.00 | $3.83 (-4.25%) | $4.45 | $3.42 | 2.01 M | $31.27 M |
| 09/03/2026 | $3.25 | $3.76 (15.69%) | $3.87 | $3.16 | 2.13 M | $30.70 M |
| 09/02/2026 | $2.73 | $3.01 (10.26%) | $3.30 | $2.68 | 1.77 M | $24.57 M |
| 09/01/2026 | $2.50 | $2.84 (13.6%) | $2.85 | $2.28 | 2.20 M | $23.19 M |
| 08/31/2026 | $1.96 | $2.24 (14.29%) | $2.63 | $1.91 | 9.17 M | $18.29 M |
| 08/28/2026 | $1.82 | $1.89 (3.85%) | $1.92 | $1.81 | 41.28 K | $15.43 M |
| 08/27/2026 | $1.89 | $1.86 (-1.59%) | $1.94 | $1.82 | 57.14 K | $15.19 M |
| 08/26/2026 | $1.85 | $1.85 (0%) | $2.01 | $1.85 | 91.90 K | $15.10 M |
| 08/25/2026 | $1.91 | $1.89 (-1.05%) | $1.94 | $1.75 | 89.91 K | $15.43 M |
| 08/24/2026 | $1.97 | $1.93 (-2.03%) | $2.00 | $1.79 | 139.35 K | $15.76 M |
| 08/21/2026 | $1.92 | $1.93 (0.52%) | $2.05 | $1.88 | 30.28 K | $15.76 M |
| 08/20/2026 | $2.01 | $1.94 (-3.48%) | $2.07 | $1.85 | 47.57 K | $15.84 M |
| 08/19/2026 | $2.04 | $2.06 (0.98%) | $2.14 | $1.98 | 55.81 K | $16.82 M |
| 08/18/2026 | $2.22 | $2.04 (-8.11%) | $2.31 | $1.92 | 135.90 K | $16.65 M |
| 08/17/2026 | $2.30 | $2.21 (-3.91%) | $2.68 | $2.11 | 350.44 K | $18.04 M |
| 08/14/2026 | $1.73 | $2.35 (35.84%) | $2.41 | $1.73 | 3.44 M | $19.19 M |
| 08/13/2026 | $1.86 | $1.70 (-8.6%) | $1.94 | $1.67 | 110.38 K | $13.88 M |
| 08/12/2026 | $1.71 | $1.89 (10.53%) | $2.00 | $1.66 | 154.53 K | $15.43 M |
| 08/11/2026 | $1.69 | $1.70 (0.59%) | $1.73 | $1.63 | 61.18 K | $13.88 M |
| 08/10/2026 | $1.66 | $1.70 (2.41%) | $1.76 | $1.66 | 45.50 K | $13.88 M |
| 08/07/2026 | $1.70 | $1.67 (-1.76%) | $1.75 | $1.61 | 55.90 K | $13.63 M |
| 08/06/2026 | $1.65 | $1.66 (0.61%) | $1.69 | $1.60 | 43.73 K | $13.55 M |
| 08/05/2026 | $1.99 | $1.68 (-15.58%) | $2.00 | $1.68 | 79.62 K | $13.72 M |
| 08/04/2026 | $1.83 | $2.01 (9.84%) | $2.06 | $1.79 | 66.89 K | $16.41 M |
| 08/03/2026 | $1.71 | $1.76 (2.92%) | $1.80 | $1.70 | 30.40 K | $14.37 M |
| 07/31/2026 | $1.78 | $1.74 (-2.25%) | $1.85 | $1.69 | 15.11 K | $14.08 M |
| 07/30/2026 | $1.75 | $1.77 (1.14%) | $1.80 | $1.71 | 30.11 K | $14.32 M |
| 07/29/2026 | $1.78 | $1.74 (-2.25%) | $1.85 | $1.71 | 28.80 K | $14.08 M |
| 07/28/2026 | $1.90 | $1.83 (-3.68%) | $1.92 | $1.77 | 55.84 K | $14.80 M |
| 07/27/2026 | $1.80 | $1.91 (6.11%) | $1.98 | $1.80 | 58.40 K | $15.45 M |
| 07/24/2026 | $1.85 | $1.83 (-1.08%) | $2.12 | $1.80 | 201.34 K | $14.80 M |
| 07/23/2026 | $1.77 | $1.81 (2.26%) | $1.84 | $1.65 | 35.10 K | $14.64 M |
| 07/22/2026 | $1.75 | $1.80 (2.86%) | $1.85 | $1.72 | 60.43 K | $14.56 M |
| 07/21/2026 | $1.70 | $1.74 (2.35%) | $1.79 | $1.63 | 106.70 K | $14.08 M |
| 07/20/2026 | $1.75 | $1.75 (0%) | $1.82 | $1.44 | 694.80 K | $14.16 M |
| 07/17/2026 | $1.86 | $1.76 (-5.38%) | $1.90 | $1.75 | 84.72 K | $14.24 M |
| 07/16/2026 | $2.52 | $1.91 (-24.21%) | $2.56 | $1.91 | 269.81 K | $15.45 M |
| 07/15/2026 | $2.62 | $2.54 (-3.05%) | $2.67 | $2.52 | 15.00 K | $20.55 M |
| 07/14/2026 | $2.59 | $2.60 (0.39%) | $2.70 | $2.53 | 24.10 K | $21.03 M |
| 07/13/2026 | $2.71 | $2.61 (-3.69%) | $2.77 | $2.58 | 29.11 K | $21.11 M |
| 07/10/2026 | $2.60 | $2.66 (2.31%) | $2.74 | $2.50 | 16.50 K | $21.52 M |
| 07/09/2026 | $2.54 | $2.60 (2.36%) | $2.65 | $2.52 | 24.30 K | $21.03 M |
| 07/08/2026 | $2.51 | $2.56 (1.99%) | $2.66 | $2.50 | 24.10 K | $20.71 M |
| 07/07/2026 | $2.75 | $2.57 (-6.55%) | $2.79 | $2.51 | 37.44 K | $20.79 M |
| 07/06/2026 | $2.54 | $2.81 (10.63%) | $2.87 | $2.41 | 78.40 K | $22.73 M |
| 07/02/2026 | $2.56 | $2.50 (-2.34%) | $2.56 | $2.25 | 110.10 K | $20.23 M |
| 07/01/2026 | $2.36 | $2.54 (7.63%) | $2.60 | $2.36 | 56.61 K | $20.55 M |
| 06/30/2026 | $2.42 | $2.31 (-4.55%) | $2.53 | $2.31 | 32.92 K | $18.69 M |
| 06/29/2026 | $2.54 | $2.42 (-4.72%) | $2.60 | $2.36 | 84.43 K | $19.58 M |
| 06/26/2026 | $2.27 | $2.51 (10.57%) | $2.59 | $2.27 | 139.03 K | $20.31 M |
| 06/25/2026 | $2.39 | $2.28 (-4.6%) | $2.46 | $2.26 | 57.68 K | $18.45 M |
| 06/24/2026 | $2.69 | $2.38 (-11.52%) | $2.79 | $2.37 | 119.20 K | $19.25 M |
| 06/23/2026 | $2.79 | $2.74 (-1.79%) | $2.88 | $2.67 | 34.92 K | $22.17 M |
| 06/22/2026 | $2.81 | $2.76 (-1.78%) | $2.89 | $2.76 | 38.62 K | $22.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
