5 DAY PERFORMANCE
+71.76%
1 MONTH PERFORMANCE
+26.96%
3 MONTH PERFORMANCE
+73.81%
6 MONTH PERFORMANCE
-26.63%
YEAR-TO-DATE PERFORMANCE
-25.51%
1 YEAR PERFORMANCE
-47.10%
System1 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.71 | $1.77 (3.51%) | $1.81 | $1.67 | 28.79 K | $14.45 M |
| 11/04/2026 | $1.84 | $1.76 (-4.35%) | $1.94 | $1.76 | 54.73 K | $14.37 M |
| 11/03/2026 | $1.69 | $1.77 (4.73%) | $1.84 | $1.69 | 49.40 K | $14.45 M |
| 11/02/2026 | $1.70 | $1.69 (-0.59%) | $1.87 | $1.67 | 61.16 K | $13.80 M |
| 10/30/2026 | $1.76 | $1.70 (-3.41%) | $1.80 | $1.61 | 88.25 K | $13.88 M |
| 10/29/2026 | $1.80 | $1.77 (-1.67%) | $1.86 | $1.75 | 43.62 K | $14.45 M |
| 10/28/2026 | $1.83 | $1.81 (-1.09%) | $1.87 | $1.76 | 50.20 K | $14.78 M |
| 10/27/2026 | $1.92 | $1.82 (-5.21%) | $2.04 | $1.81 | 44.20 K | $14.86 M |
| 10/26/2026 | $2.08 | $1.95 (-6.25%) | $2.09 | $1.90 | 58.70 K | $15.92 M |
| 10/23/2026 | $2.15 | $2.09 (-2.79%) | $2.20 | $2.04 | 29.06 K | $17.06 M |
| 10/22/2026 | $2.10 | $2.15 (2.38%) | $2.22 | $2.05 | 28.56 K | $17.55 M |
| 10/21/2026 | $2.12 | $2.17 (2.36%) | $2.22 | $2.09 | 45.10 K | $17.72 M |
| 10/20/2026 | $2.04 | $2.10 (2.94%) | $2.13 | $2.00 | 33.27 K | $17.14 M |
| 10/19/2026 | $2.11 | $2.04 (-3.32%) | $2.15 | $1.89 | 83.03 K | $16.65 M |
| 10/16/2026 | $2.32 | $2.10 (-9.48%) | $2.45 | $2.06 | 119.59 K | $17.14 M |
| 10/15/2026 | $2.06 | $2.23 (8.25%) | $2.31 | $2.03 | 58.60 K | $18.21 M |
| 10/14/2026 | $2.12 | $2.08 (-1.89%) | $2.21 | $2.02 | 45.20 K | $16.98 M |
| 10/13/2026 | $2.13 | $2.16 (1.41%) | $2.24 | $2.12 | 29.80 K | $17.63 M |
| 10/12/2026 | $2.32 | $2.19 (-5.6%) | $2.33 | $2.04 | 97.15 K | $17.88 M |
| 10/09/2026 | $2.31 | $2.34 (1.3%) | $2.44 | $2.29 | 53.64 K | $19.10 M |
| 10/08/2026 | $2.31 | $2.27 (-1.73%) | $2.47 | $2.26 | 45.95 K | $18.53 M |
| 10/07/2026 | $2.32 | $2.35 (1.29%) | $2.47 | $2.29 | 47.00 K | $19.19 M |
| 10/06/2026 | $2.31 | $2.36 (2.16%) | $2.49 | $2.30 | 103.71 K | $19.27 M |
| 10/05/2026 | $2.45 | $2.30 (-6.12%) | $2.45 | $2.30 | 92.60 K | $18.78 M |
| 10/02/2026 | $2.64 | $2.44 (-7.58%) | $2.65 | $2.35 | 87.40 K | $19.92 M |
| 10/01/2026 | $2.63 | $2.64 (0.38%) | $2.72 | $2.55 | 67.15 K | $21.55 M |
| 09/30/2026 | $2.72 | $2.62 (-3.68%) | $2.75 | $2.60 | 41.40 K | $21.39 M |
| 09/29/2026 | $2.75 | $2.70 (-1.82%) | $2.87 | $2.61 | 122.70 K | $22.04 M |
| 09/28/2026 | $2.85 | $2.71 (-4.91%) | $2.98 | $2.71 | 121.53 K | $22.12 M |
| 09/25/2026 | $3.09 | $2.82 (-8.74%) | $3.11 | $2.80 | 185.51 K | $23.02 M |
| 09/24/2026 | $3.15 | $3.08 (-2.22%) | $3.27 | $3.00 | 257.25 K | $25.15 M |
| 09/23/2026 | $3.46 | $3.14 (-9.25%) | $3.70 | $3.08 | 332.28 K | $25.63 M |
| 09/22/2026 | $3.93 | $3.47 (-11.7%) | $4.15 | $3.39 | 242.87 K | $28.33 M |
| 09/21/2026 | $3.30 | $3.88 (17.58%) | $4.38 | $3.22 | 837.26 K | $31.68 M |
| 09/18/2026 | $3.24 | $3.33 (2.78%) | $3.53 | $3.06 | 339.85 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 | $3.21 | 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 |
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.
