SOS Limited Class A Ordinary Shares (SOS)
0.9000
-0.3000 (-25.00%)
NYSE · Last Trade: Mar 23rd, 2:01 AM EDT
Historical Prices For SOS Limited Class A Ordinary Shares (SOS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 1.20 | 1.21 | 0.90 | 0.90 | 465,554 | 0.90 |
| 3/19/2026 | 1.27 | 1.31 | 1.20 | 1.20 | 87,725 | 1.20 |
| 3/18/2026 | 1.38 | 1.43 | 1.24 | 1.26 | 92,083 | 1.26 |
| 3/17/2026 | 1.43 | 1.48 | 1.35 | 1.39 | 95,995 | 1.39 |
| 3/16/2026 | 1.52 | 1.68 | 1.32 | 1.41 | 267,771 | 1.41 |
| 3/13/2026 | 1.52 | 1.60 | 1.42 | 1.46 | 253,401 | 1.46 |
| 3/12/2026 | 1.47 | 1.59 | 1.32 | 1.46 | 290,601 | 1.46 |
| 3/11/2026 | 1.45 | 1.94 | 1.29 | 1.34 | 972,542 | 1.34 |
| 3/10/2026 | 1.50 | 2.08 | 1.29 | 1.34 | 811,881 | 1.34 |
| 3/09/2026 | 1.43 | 1.50 | 1.31 | 1.37 | 74,781 | 1.37 |
| 3/06/2026 | 1.62 | 1.62 | 1.23 | 1.24 | 37,025 | 1.24 |
| 3/05/2026 | 1.43 | 1.59 | 1.33 | 1.59 | 66,482 | 1.59 |
| 3/04/2026 | 1.36 | 1.49 | 1.30 | 1.48 | 40,059 | 1.48 |
| 3/03/2026 | 1.24 | 1.28 | 1.21 | 1.27 | 7,422 | 1.27 |
| 3/02/2026 | 1.27 | 1.28 | 1.16 | 1.24 | 9,782 | 1.24 |
| 2/27/2026 | 1.29 | 1.29 | 1.26 | 1.26 | 5,306 | 1.26 |
| 2/26/2026 | 1.26 | 1.27 | 1.22 | 1.27 | 4,547 | 1.27 |
| 2/25/2026 | 1.24 | 1.30 | 1.21 | 1.30 | 10,017 | 1.30 |
| 2/24/2026 | 1.18 | 1.25 | 1.18 | 1.23 | 3,523 | 1.23 |
| 2/23/2026 | 1.26 | 1.26 | 1.15 | 1.20 | 16,393 | 1.20 |
| 2/20/2026 | 1.25 | 1.36 | 1.21 | 1.30 | 11,957 | 1.30 |
| 2/19/2026 | 1.32 | 1.33 | 1.17 | 1.27 | 23,087 | 1.27 |
| 2/18/2026 | 1.32 | 1.35 | 1.26 | 1.27 | 9,643 | 1.27 |
| 2/17/2026 | 1.35 | 1.35 | 1.25 | 1.30 | 46,153 | 1.30 |
| 2/13/2026 | 1.36 | 1.39 | 1.26 | 1.30 | 6,502 | 1.30 |
| 2/12/2026 | 1.28 | 1.33 | 1.26 | 1.26 | 18,102 | 1.26 |
| 2/11/2026 | 1.46 | 1.57 | 1.26 | 1.31 | 22,332 | 1.31 |
| 2/10/2026 | 1.30 | 1.43 | 1.30 | 1.43 | 9,715 | 1.43 |
| 2/09/2026 | 1.26 | 1.33 | 1.20 | 1.29 | 26,365 | 1.29 |
| 2/06/2026 | 1.30 | 1.44 | 1.25 | 1.31 | 22,143 | 1.31 |
| 2/05/2026 | 1.31 | 1.31 | 1.24 | 1.25 | 23,156 | 1.25 |
| 2/04/2026 | 1.40 | 1.40 | 1.29 | 1.31 | 15,209 | 1.31 |
| 2/03/2026 | 1.46 | 1.46 | 1.26 | 1.37 | 31,401 | 1.37 |
| 2/02/2026 | 1.53 | 1.55 | 1.35 | 1.46 | 25,089 | 1.46 |
| 1/30/2026 | 1.61 | 1.64 | 1.48 | 1.53 | 22,902 | 1.53 |
| 1/29/2026 | 1.57 | 1.68 | 1.57 | 1.65 | 7,753 | 1.65 |
| 1/28/2026 | 1.64 | 1.80 | 1.60 | 1.68 | 40,608 | 1.68 |
| 1/27/2026 | 1.69 | 1.78 | 1.60 | 1.65 | 11,121 | 1.65 |
| 1/26/2026 | 1.67 | 1.70 | 1.61 | 1.64 | 14,060 | 1.64 |
| 1/23/2026 | 1.78 | 1.78 | 1.62 | 1.69 | 11,741 | 1.69 |
| 1/22/2026 | 1.65 | 1.78 | 1.62 | 1.78 | 18,860 | 1.78 |
| 1/21/2026 | 1.63 | 1.65 | 1.58 | 1.61 | 26,047 | 1.61 |
| 1/20/2026 | 1.68 | 1.71 | 1.65 | 1.66 | 9,422 | 1.66 |
| 1/16/2026 | 1.76 | 1.78 | 1.70 | 1.70 | 14,290 | 1.70 |
| 1/15/2026 | 1.79 | 1.82 | 1.69 | 1.76 | 30,215 | 1.76 |
| 1/14/2026 | 1.76 | 1.79 | 1.68 | 1.76 | 10,398 | 1.76 |
| 1/13/2026 | 1.73 | 1.80 | 1.72 | 1.77 | 26,671 | 1.77 |
| 1/12/2026 | 1.71 | 1.75 | 1.68 | 1.71 | 44,932 | 1.71 |
| 1/09/2026 | 1.63 | 1.75 | 1.63 | 1.73 | 14,087 | 1.73 |
| 1/08/2026 | 1.58 | 1.63 | 1.54 | 1.63 | 14,476 | 1.63 |
| 1/07/2026 | 1.59 | 1.63 | 1.56 | 1.58 | 20,278 | 1.58 |
| 1/06/2026 | 1.62 | 1.65 | 1.56 | 1.59 | 21,073 | 1.59 |
| 1/05/2026 | 1.50 | 1.62 | 1.48 | 1.59 | 27,456 | 1.59 |
| 1/02/2026 | 1.42 | 1.51 | 1.42 | 1.50 | 11,183 | 1.50 |
| 12/31/2025 | 1.52 | 1.55 | 1.39 | 1.39 | 46,888 | 1.39 |
| 12/30/2025 | 1.64 | 1.70 | 1.52 | 1.55 | 19,320 | 1.55 |
| 12/29/2025 | 1.56 | 1.58 | 1.51 | 1.58 | 31,583 | 1.58 |
| 12/26/2025 | 1.61 | 1.63 | 1.54 | 1.57 | 36,295 | 1.57 |
| 12/24/2025 | 1.56 | 1.58 | 1.55 | 1.58 | 7,466 | 1.58 |
| 12/23/2025 | 1.88 | 1.88 | 1.54 | 1.57 | 97,126 | 1.57 |