5 DAY PERFORMANCE
+104.90%
1 MONTH PERFORMANCE
+70.97%
3 MONTH PERFORMANCE
+2.85%
6 MONTH PERFORMANCE
+104.37%
YEAR-TO-DATE PERFORMANCE
-11.47%
1 YEAR PERFORMANCE
-14.97%
System1, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $4.23 | $4.50 (6.27%) | $5.25 | $4.14 | 123.88 K | $39.44 M |
| 12/05/2025 | $3.96 | $4.12 (4.04%) | $4.28 | $3.96 | 37.50 K | $32.22 M |
| 12/04/2025 | $3.83 | $3.92 (2.35%) | $4.20 | $3.83 | 13.20 K | $30.65 M |
| 12/03/2025 | $3.61 | $3.88 (7.48%) | $4.00 | $3.54 | 32.70 K | $30.34 M |
| 12/02/2025 | $3.70 | $3.62 (-2.16%) | $3.81 | $3.61 | 11.70 K | $28.31 M |
| 12/01/2025 | $3.73 | $3.78 (1.34%) | $4.01 | $3.69 | 14.12 K | $29.56 M |
| 11/28/2025 | $3.64 | $3.78 (3.85%) | $3.95 | $3.64 | 7.72 K | $29.56 M |
| 11/26/2025 | $3.49 | $3.67 (5.16%) | $3.75 | $3.49 | 23.10 K | $28.70 M |
| 11/25/2025 | $3.46 | $3.50 (1.16%) | $3.62 | $3.45 | 12.60 K | $27.37 M |
| 11/24/2025 | $3.37 | $3.51 (4.15%) | $3.59 | $3.24 | 12.91 K | $27.45 M |
| 11/21/2025 | $3.45 | $3.36 (-2.61%) | $3.61 | $3.08 | 50.70 K | $26.28 M |
| 11/20/2025 | $3.43 | $3.43 (0%) | $3.59 | $3.42 | 25.80 K | $26.82 M |
| 11/19/2025 | $3.92 | $3.42 (-12.76%) | $4.33 | $3.42 | 31.70 K | $26.74 M |
| 11/18/2025 | $3.81 | $3.85 (1.05%) | $3.97 | $3.42 | 17.25 K | $30.11 M |
| 11/17/2025 | $3.53 | $3.56 (0.85%) | $3.82 | $3.49 | 23.73 K | $27.84 M |
| 11/14/2025 | $3.59 | $3.58 (-0.28%) | $3.93 | $3.46 | 33.70 K | $28.00 M |
| 11/13/2025 | $3.84 | $3.66 (-4.69%) | $4.04 | $3.56 | 23.65 K | $28.62 M |
| 11/12/2025 | $4.25 | $3.97 (-6.59%) | $4.33 | $3.97 | 23.38 K | $31.05 M |
| 11/11/2025 | $4.41 | $4.33 (-1.81%) | $4.61 | $4.27 | 21.73 K | $33.86 M |
| 11/10/2025 | $4.68 | $4.41 (-5.77%) | $4.95 | $4.36 | 18.00 K | $34.49 M |
| 11/07/2025 | $4.35 | $4.65 (6.9%) | $4.68 | $4.35 | 21.72 K | $36.36 M |
| 11/06/2025 | $5.20 | $4.48 (-13.85%) | $5.20 | $4.40 | 75.40 K | $35.03 M |
| 11/05/2025 | $5.59 | $5.52 (-1.25%) | $6.05 | $5.52 | 25.80 K | $43.17 M |
| 11/04/2025 | $5.63 | $5.69 (1.07%) | $5.85 | $5.54 | 4.70 K | $44.50 M |
| 11/03/2025 | $5.66 | $5.77 (1.94%) | $5.81 | $5.47 | 6.81 K | $45.12 M |
| 10/31/2025 | $5.38 | $5.65 (5.02%) | $5.75 | $5.25 | 16.61 K | $44.18 M |
| 10/30/2025 | $5.49 | $5.23 (-4.74%) | $5.63 | $5.21 | 12.41 K | $40.90 M |
| 10/29/2025 | $5.75 | $5.66 (-1.57%) | $5.89 | $5.58 | 14.60 K | $44.26 M |
| 10/28/2025 | $6.10 | $5.79 (-5.08%) | $6.14 | $5.75 | 10.50 K | $45.28 M |
| 10/27/2025 | $6.25 | $6.18 (-1.12%) | $6.60 | $6.06 | 25.90 K | $48.33 M |
| 10/24/2025 | $6.09 | $6.16 (1.15%) | $6.35 | $5.90 | 8.01 K | $48.17 M |
| 10/23/2025 | $6.01 | $5.95 (-1%) | $6.27 | $5.78 | 31.61 K | $46.53 M |
| 10/22/2025 | $6.84 | $5.83 (-14.77%) | $7.07 | $5.70 | 67.14 K | $45.59 M |
| 10/21/2025 | $6.91 | $6.87 (-0.58%) | $6.99 | $6.73 | 18.21 K | $53.72 M |
| 10/20/2025 | $6.81 | $6.92 (1.62%) | $7.26 | $6.81 | 40.50 K | $54.11 M |
| 10/17/2025 | $7.14 | $6.83 (-4.34%) | $7.24 | $6.71 | 14.00 K | $53.41 M |
| 10/16/2025 | $7.69 | $7.13 (-7.28%) | $7.94 | $7.13 | 45.10 K | $55.76 M |
| 10/15/2025 | $7.88 | $7.85 (-0.38%) | $8.17 | $7.33 | 38.31 K | $61.39 M |
| 10/14/2025 | $7.49 | $7.94 (6.01%) | $8.19 | $7.49 | 17.71 K | $62.09 M |
| 10/13/2025 | $7.70 | $7.67 (-0.39%) | $7.92 | $7.56 | 19.63 K | $59.98 M |
| 10/10/2025 | $7.74 | $7.73 (-0.13%) | $8.09 | $7.60 | 18.54 K | $60.45 M |
| 10/09/2025 | $7.91 | $7.86 (-0.63%) | $7.97 | $7.58 | 6.41 K | $61.47 M |
| 10/08/2025 | $7.89 | $7.89 (0%) | $8.13 | $7.65 | 13.34 K | $61.70 M |
| 10/07/2025 | $8.14 | $7.62 (-6.39%) | $8.14 | $7.50 | 15.30 K | $59.59 M |
| 10/06/2025 | $7.93 | $8.02 (1.13%) | $8.39 | $7.71 | 26.20 K | $62.72 M |
| 10/03/2025 | $7.48 | $7.95 (6.28%) | $9.30 | $7.48 | 78.70 K | $62.17 M |
| 10/02/2025 | $7.21 | $7.62 (5.69%) | $7.95 | $7.08 | 22.21 K | $59.59 M |
| 10/01/2025 | $7.00 | $7.13 (1.86%) | $7.16 | $6.70 | 30.70 K | $55.76 M |
| 09/30/2025 | $7.11 | $7.04 (-0.98%) | $7.23 | $6.94 | 18.90 K | $55.05 M |
| 09/29/2025 | $7.38 | $7.31 (-0.95%) | $7.49 | $7.15 | 13.70 K | $57.16 M |
| 09/26/2025 | $7.23 | $7.38 (2.07%) | $7.56 | $7.11 | 8.31 K | $57.71 M |
| 09/25/2025 | $7.89 | $7.34 (-6.97%) | $7.89 | $6.96 | 24.30 K | $57.40 M |
| 09/24/2025 | $8.05 | $7.93 (-1.49%) | $8.20 | $7.73 | 14.11 K | $62.01 M |
| 09/23/2025 | $8.62 | $7.96 (-7.66%) | $9.05 | $7.70 | 33.72 K | $62.25 M |
| 09/22/2025 | $8.44 | $8.66 (2.61%) | $8.79 | $8.30 | 27.30 K | $67.72 M |
| 09/19/2025 | $8.53 | $8.41 (-1.41%) | $8.73 | $8.27 | 45.70 K | $65.77 M |
| 09/18/2025 | $8.84 | $8.83 (-0.11%) | $9.27 | $8.50 | 54.30 K | $69.05 M |
| 09/17/2025 | $8.69 | $8.36 (-3.8%) | $8.72 | $8.21 | 28.00 K | $65.38 M |
| 09/16/2025 | $8.92 | $8.46 (-5.16%) | $8.96 | $8.31 | 22.63 K | $66.16 M |
| 09/15/2025 | $8.83 | $8.86 (0.34%) | $9.00 | $8.59 | 49.94 K | $69.29 M |
| 09/12/2025 | $8.68 | $8.92 (2.76%) | $8.99 | $8.41 | 51.66 K | $69.75 M |
| 09/11/2025 | $8.00 | $8.75 (9.38%) | $8.82 | $8.00 | 59.00 K | $68.43 M |
| 09/10/2025 | $7.99 | $8.10 (1.38%) | $8.22 | $7.67 | 33.03 K | $63.34 M |
| 09/09/2025 | $7.74 | $7.88 (1.81%) | $8.07 | $7.51 | 35.70 K | $61.62 M |
| 09/08/2025 | $7.59 | $7.73 (1.84%) | $7.85 | $7.54 | 23.61 K | $60.45 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.
