5 DAY PERFORMANCE
+2.46%
1 MONTH PERFORMANCE
-1.02%
3 MONTH PERFORMANCE
+82.50%
6 MONTH PERFORMANCE
-37.34%
YEAR-TO-DATE PERFORMANCE
-25.51%
1 YEAR PERFORMANCE
-72.86%
System1 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $4.24 | $4.46 (5.19%) | $4.68 | $4.11 | 1.50 M | $36.08 M |
| 05/05/2026 | $3.69 | $3.98 (7.86%) | $3.98 | $3.46 | 698.40 K | $32.20 M |
| 05/04/2026 | $3.51 | $3.71 (5.7%) | $3.78 | $3.35 | 902.44 K | $30.01 M |
| 05/01/2026 | $3.69 | $3.94 (6.78%) | $4.30 | $3.61 | 10.18 M | $31.87 M |
| 04/30/2026 | $3.41 | $3.24 (-4.99%) | $3.57 | $3.15 | 497.85 K | $26.21 M |
| 04/29/2026 | $3.86 | $3.67 (-4.92%) | $3.86 | $3.44 | 436.91 K | $29.69 M |
| 04/28/2026 | $3.82 | $3.95 (3.4%) | $4.05 | $3.56 | 635.34 K | $31.96 M |
| 04/27/2026 | $3.80 | $4.02 (5.79%) | $4.35 | $3.66 | 1.55 M | $32.52 M |
| 04/24/2026 | $4.70 | $3.90 (-17.02%) | $4.97 | $3.78 | 8.78 M | $31.55 M |
| 04/23/2026 | $3.00 | $3.83 (27.67%) | $4.33 | $2.75 | 29.90 M | $30.98 M |
| 04/22/2026 | $2.63 | $2.80 (6.46%) | $2.87 | $2.55 | 789.81 K | $22.65 M |
| 04/21/2026 | $2.84 | $2.61 (-8.1%) | $2.92 | $2.44 | 1.09 M | $21.11 M |
| 04/20/2026 | $2.45 | $2.68 (9.39%) | $3.60 | $2.40 | 11.30 M | $21.68 M |
| 04/17/2026 | $2.24 | $2.15 (-4.02%) | $2.30 | $2.10 | 202.10 K | $17.39 M |
| 04/16/2026 | $2.10 | $2.26 (7.62%) | $2.46 | $2.10 | 533.00 K | $18.28 M |
| 04/15/2026 | $2.18 | $2.11 (-3.21%) | $2.26 | $2.01 | 300.17 K | $17.07 M |
| 04/14/2026 | $2.41 | $2.26 (-6.22%) | $2.44 | $2.05 | 344.79 K | $18.28 M |
| 04/13/2026 | $2.51 | $2.41 (-3.98%) | $2.60 | $2.22 | 621.67 K | $19.50 M |
| 04/10/2026 | $2.64 | $2.56 (-3.03%) | $3.05 | $2.45 | 769.90 K | $20.71 M |
| 04/09/2026 | $3.07 | $2.50 (-18.57%) | $3.07 | $2.40 | 693.42 K | $20.23 M |
| 04/08/2026 | $3.56 | $3.04 (-14.61%) | $3.65 | $2.80 | 634.40 K | $24.59 M |
| 04/07/2026 | $3.69 | $3.51 (-4.88%) | $3.90 | $3.42 | 531.30 K | $28.40 M |
| 04/06/2026 | $3.40 | $3.70 (8.82%) | $4.18 | $3.36 | 1.33 M | $29.93 M |
| 04/02/2026 | $4.35 | $3.57 (-17.93%) | $5.60 | $3.45 | 2.68 M | $28.88 M |
| 04/01/2026 | $3.19 | $5.22 (63.64%) | $5.80 | $3.12 | 17.56 M | $42.23 M |
| 03/31/2026 | $4.04 | $3.02 (-25.25%) | $4.17 | $2.79 | 5.81 M | $24.43 M |
| 03/30/2026 | $3.18 | $3.14 (-1.26%) | $4.47 | $3.00 | 14.33 M | $25.40 M |
| 03/27/2026 | $1.41 | $3.32 (135.46%) | $4.75 | $1.41 | 89.54 M | $26.86 M |
| 03/26/2026 | $1.46 | $1.37 (-6.16%) | $1.58 | $1.35 | 43.21 K | $11.08 M |
| 03/25/2026 | $1.50 | $1.50 (0%) | $1.63 | $1.48 | 44.02 K | $12.14 M |
| 03/24/2026 | $1.58 | $1.42 (-10.13%) | $1.66 | $1.40 | 51.20 K | $11.49 M |
| 03/23/2026 | $1.82 | $1.60 (-12.09%) | $1.85 | $1.49 | 114.76 K | $12.94 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.
