System1, Inc. Class A Common Stock (SST)

Historical Prices For System1, Inc. Class A Common Stock (SST)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	6.65	6.82	5.61	6.04	201,281	6.04
7/02/2025	5.18	6.72	4.98	6.27	420,589	6.27
7/01/2025	5.38	5.48	4.96	5.03	139,917	5.03
6/30/2025	6.54	6.99	5.11	5.53	276,562	5.53
6/27/2025	7.71	7.97	6.20	6.32	500,697	6.32
6/26/2025	8.51	8.51	7.35	7.85	109,468	7.85
6/25/2025	9.42	9.61	7.52	8.30	236,856	8.30
6/24/2025	10.80	11.70	8.55	9.36	489,531	9.36
6/23/2025	9.50	15.00	9.06	10.76	1,239,223	10.76
6/20/2025	6.45	11.30	6.30	9.55	1,947,213	9.55
6/18/2025	5.29	6.58	5.10	6.13	140,673	6.13
6/17/2025	4.51	5.46	4.25	5.18	162,059	5.18
6/16/2025	4.05	6.25	3.65	4.51	697,976	4.51
6/13/2025	4.25	4.30	3.65	3.87	65,201	3.87
6/12/2025	3.69	4.27	3.44	4.16	87,146	4.16
6/11/2025	0.41	0.42	0.36	0.38	253,430	3.80
6/10/2025	0.46	0.47	0.42	0.44	474,438	4.38
6/09/2025	0.40	0.55	0.40	0.45	1,040,178	4.50
6/06/2025	0.38	0.40	0.35	0.39	109,682	3.89
6/05/2025	0.37	0.39	0.35	0.36	71,518	3.65
6/04/2025	0.39	0.40	0.36	0.38	61,305	3.77
6/03/2025	0.41	0.41	0.35	0.36	289,545	3.57
6/02/2025	0.34	0.37	0.34	0.36	83,379	3.63
5/30/2025	0.36	0.37	0.34	0.35	102,171	3.54
5/29/2025	0.40	0.40	0.36	0.36	78,009	3.61
5/28/2025	0.38	0.41	0.36	0.36	96,915	3.65
5/27/2025	0.38	0.43	0.38	0.40	107,949	4.00
5/23/2025	0.39	0.40	0.36	0.37	129,403	3.70
5/22/2025	0.41	0.41	0.35	0.41	192,095	4.05
5/21/2025	0.44	0.47	0.40	0.42	135,706	4.19
5/20/2025	0.44	0.47	0.43	0.47	38,751	4.70
5/19/2025	0.44	0.44	0.42	0.44	92,466	4.37
5/16/2025	0.46	0.46	0.44	0.44	101,682	4.41
5/15/2025	0.44	0.48	0.43	0.46	105,001	4.64
5/14/2025	0.48	0.49	0.45	0.47	33,001	4.70
5/13/2025	0.50	0.51	0.46	0.48	74,490	4.78
5/12/2025	0.49	0.52	0.43	0.51	247,688	5.10
5/09/2025	0.42	0.55	0.40	0.44	268,544	4.40
5/08/2025	0.40	0.44	0.40	0.41	102,928	4.07
5/07/2025	0.44	0.53	0.40	0.42	135,410	4.23
5/06/2025	0.40	0.40	0.37	0.37	81,325	3.73
5/05/2025	0.48	0.49	0.41	0.41	43,097	4.12
5/02/2025	0.48	0.52	0.45	0.46	56,078	4.58
5/01/2025	0.58	0.58	0.47	0.50	133,662	4.95
4/30/2025	0.41	0.58	0.40	0.58	348,108	5.78
4/29/2025	0.40	0.42	0.39	0.40	49,991	4.03
4/28/2025	0.36	0.42	0.35	0.38	146,247	3.84
4/25/2025	0.32	0.47	0.32	0.41	647,369	4.07
4/24/2025	0.31	0.34	0.31	0.33	60,263	3.34
4/23/2025	0.31	0.32	0.30	0.32	65,413	3.20
4/22/2025	0.30	0.32	0.30	0.31	71,685	3.13
4/21/2025	0.31	0.33	0.30	0.31	43,782	3.11
4/17/2025	0.30	0.32	0.30	0.31	102,450	3.08
4/16/2025	0.29	0.31	0.29	0.29	50,804	2.90
4/15/2025	0.30	0.30	0.29	0.29	276,480	2.90
4/14/2025	0.31	0.34	0.30	0.31	86,063	3.13
4/11/2025	0.30	0.34	0.30	0.34	82,776	3.35
4/10/2025	0.31	0.34	0.30	0.30	46,158	3.04
4/09/2025	0.32	0.35	0.30	0.34	90,761	3.40
4/08/2025	0.30	0.33	0.30	0.30	92,733	3.00
4/07/2025	0.31	0.34	0.30	0.33	94,150	3.29