Society Pass Incorporated - Common Stock (SOPA)

2.0100
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 4th, 5:56 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/22/20262.162.402.162.365,839,6402.36
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
1/07/20263.253.422.953.022,786,1073.02
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
12/18/20251.101.401.101.222,867,3331.22
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
12/05/20251.531.691.491.50143,6931.50
12/04/20251.441.561.401.5173,3471.51
12/03/20251.311.501.261.46103,9011.46
12/02/20251.281.311.271.2932,4401.29
12/01/20251.341.431.281.2951,2341.29
11/28/20251.371.411.351.3728,2451.37
11/26/20251.251.441.221.3172,9971.31
11/25/20251.201.251.171.2495,8721.24
11/24/20251.261.291.221.2341,8861.23
11/21/20251.271.291.201.2399,8801.23
11/20/20251.481.551.271.31126,8291.31
11/19/20251.501.521.401.4339,4881.43
11/18/20251.411.541.411.5069,9081.50
11/17/20251.441.551.311.44166,2851.44
11/14/20251.661.661.441.48207,0671.48
11/13/20251.931.961.651.68135,4841.68
11/12/20251.762.001.761.97134,4851.97
11/11/20251.851.871.751.7980,6421.79
11/10/20251.831.911.781.8093,3411.80
11/07/20251.821.841.711.75149,1661.75
11/06/20252.002.001.701.84192,9351.84
11/05/20252.022.111.781.95151,0371.95
11/04/20252.102.162.032.0381,6122.03