5 DAY PERFORMANCE
+67.82%
1 MONTH PERFORMANCE
+13.62%
3 MONTH PERFORMANCE
-25.51%
6 MONTH PERFORMANCE
-20.22%
YEAR-TO-DATE PERFORMANCE
-25.51%
1 YEAR PERFORMANCE
-50.42%
System1 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.70 | $1.75 (2.68%) | $1.75 | $1.65 | 10.83 K | |
| 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 |
| 06/18/2026 | $3.10 | $2.85 (-8.06%) | $3.10 | $2.81 | 33.60 K | $23.06 M |
| 06/17/2026 | $3.10 | $3.05 (-1.61%) | $3.18 | $2.99 | 80.10 K | $24.67 M |
| 06/16/2026 | $2.86 | $3.12 (9.09%) | $3.12 | $2.75 | 201.03 K | $25.24 M |
| 06/15/2026 | $3.00 | $2.88 (-4%) | $3.07 | $2.88 | 64.56 K | $23.30 M |
| 06/12/2026 | $3.06 | $2.98 (-2.61%) | $3.18 | $2.95 | 45.73 K | $24.11 M |
| 06/11/2026 | $3.08 | $3.08 (0%) | $3.18 | $2.97 | 56.65 K | $24.92 M |
| 06/10/2026 | $2.97 | $3.06 (3.03%) | $3.12 | $2.95 | 65.56 K | $24.76 M |
| 06/09/2026 | $3.10 | $3.02 (-2.58%) | $3.22 | $3.01 | 65.62 K | $24.43 M |
| 06/08/2026 | $3.07 | $3.08 (0.33%) | $3.22 | $3.00 | 42.07 K | $24.92 M |
| 06/05/2026 | $3.34 | $3.05 (-8.68%) | $3.34 | $3.03 | 87.75 K | $24.67 M |
| 06/04/2026 | $3.24 | $3.37 (4.01%) | $3.50 | $3.10 | 115.95 K | $27.26 M |
| 06/03/2026 | $3.46 | $3.32 (-4.05%) | $3.46 | $3.11 | 103.61 K | $26.86 M |
| 06/02/2026 | $3.47 | $3.53 (1.73%) | $3.88 | $3.33 | 220.15 K | $28.56 M |
| 06/01/2026 | $3.00 | $3.51 (17%) | $3.78 | $2.90 | 635.84 K | $28.40 M |
| 05/29/2026 | $2.85 | $2.99 (4.91%) | $3.00 | $2.79 | 155.99 K | $24.19 M |
| 05/28/2026 | $2.87 | $2.87 (0%) | $3.01 | $2.80 | 173.21 K | $23.22 M |
| 05/27/2026 | $2.77 | $2.89 (4.33%) | $2.92 | $2.71 | 82.85 K | $23.38 M |
| 05/26/2026 | $2.92 | $2.84 (-2.74%) | $3.06 | $2.75 | 273.11 K | $22.98 M |
| 05/22/2026 | $2.57 | $2.95 (14.79%) | $2.99 | $2.57 | 247.40 K | $23.87 M |
| 05/21/2026 | $2.61 | $2.57 (-1.53%) | $2.76 | $2.43 | 305.50 K | $20.79 M |
| 05/20/2026 | $2.80 | $2.57 (-8.21%) | $2.88 | $2.54 | 177.03 K | $20.79 M |
| 05/19/2026 | $2.87 | $2.80 (-2.44%) | $2.95 | $2.75 | 186.50 K | $22.65 M |
| 05/18/2026 | $3.02 | $2.92 (-3.31%) | $3.10 | $2.88 | 202.00 K | $23.62 M |
| 05/15/2026 | $3.20 | $3.02 (-5.63%) | $3.33 | $2.89 | 365.80 K | $24.43 M |
| 05/14/2026 | $3.43 | $3.18 (-7.29%) | $3.50 | $3.16 | 462.91 K | $25.73 M |
| 05/13/2026 | $3.26 | $3.53 (8.28%) | $3.88 | $3.25 | 984.73 K | $28.56 M |
| 05/12/2026 | $3.83 | $4.45 (16.19%) | $5.20 | $3.81 | 1.53 M | $36.00 M |
| 05/11/2026 | $3.73 | $3.83 (2.68%) | $4.20 | $3.60 | 405.80 K | $30.98 M |
| 05/08/2026 | $3.80 | $3.92 (3.16%) | $4.05 | $3.41 | 527.42 K | $31.71 M |
| 05/07/2026 | $4.30 | $3.92 (-8.84%) | $4.35 | $3.90 | 557.11 K | $31.71 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.
