Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Society Pass Incorporated - Common Stock (SOPA)

0.6400
+0.0020 (0.31%)
NASDAQ · Last Trade: Mar 7th, 5:05 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Society Pass Incorporated - Common Stock (SOPA)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/20260.650.690.640.64174,4950.64
3/05/20260.690.730.640.64459,9410.64
3/04/20260.660.730.640.69448,9620.69
3/03/20260.660.680.620.65570,8720.65
3/02/20260.670.760.660.68477,2900.68
2/27/20260.780.780.700.73313,1770.73
2/26/20260.700.800.700.76458,5430.76
2/25/20260.700.750.680.71596,9190.71
2/24/20260.650.710.610.71695,2540.71
2/23/20260.700.700.640.66489,5070.66
2/20/20260.700.720.610.701,109,4130.70
2/19/20260.800.800.660.741,010,6580.74
2/18/20260.940.970.780.831,576,7840.83
2/17/20260.781.050.740.955,597,3660.95
2/13/20260.650.790.570.721,702,1040.72
2/12/20260.560.730.560.6411,089,6930.64
2/11/20261.181.190.910.913,876,0310.91
2/10/20261.511.551.111.132,109,1091.13
2/09/20261.531.591.431.58908,3631.58
2/06/20261.791.791.461.56755,3511.56
2/05/20261.851.911.791.79220,6661.79
2/04/20262.032.031.801.91342,7651.91
2/03/20262.062.071.932.01271,0512.01
2/02/20262.112.171.962.04440,0112.04
1/30/20262.272.432.112.15614,4352.15
1/29/20262.062.322.022.28853,5652.28
1/28/20262.242.261.972.02601,0492.02
1/27/20262.312.312.142.22411,4292.22
1/26/20262.482.482.172.331,029,6862.33
1/23/20262.412.782.412.5212,075,3292.52
1/22/20262.162.402.162.365,839,6872.36
1/21/20262.292.292.122.18289,1172.18
1/20/20262.292.322.132.24441,8592.24
1/16/20262.492.512.322.37372,1892.37
1/15/20262.632.632.462.57507,2422.57
1/14/20262.422.752.382.69645,0402.69
1/13/20262.752.772.372.42828,1872.42
1/12/20262.672.952.662.811,433,3332.81
1/09/20262.742.982.502.711,297,5152.71
1/08/20263.023.092.662.811,807,8652.81
1/07/20263.253.422.953.022,758,0953.02
1/06/20262.513.262.503.147,628,0883.14
1/05/20263.263.302.412.475,012,8792.47
1/02/20263.994.463.383.567,929,6213.56
12/31/20252.944.102.753.8014,509,8173.80
12/30/20253.253.803.003.2539,257,5683.25
12/29/20252.253.462.212.93152,952,9152.93
12/26/20251.222.261.181.8242,056,8601.82
12/24/20251.311.311.131.15623,9741.15
12/23/20251.191.491.171.242,673,2141.24
12/22/20251.091.220.981.171,604,0311.17
12/19/20251.331.740.971.0710,943,3931.07
12/18/20251.101.401.101.222,863,8451.22
12/17/20251.131.181.041.05151,1401.05
12/16/20251.221.221.111.11116,9771.11
12/15/20251.321.321.121.14360,1241.14
12/12/20251.331.401.331.34128,1321.34
12/11/20251.301.371.251.32394,6961.32
12/10/20251.441.571.411.5285,1681.52
12/09/20251.431.501.401.4335,2661.43
12/08/20251.511.521.391.46119,4711.46