Society Pass Incorporated - Common Stock (SOPA)

0.5882
+0.0522 (9.74%)
NASDAQ · Last Trade: Apr 16th, 1:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/15/20260.360.660.340.5455,549,0030.54
4/14/20260.390.390.320.351,065,9220.35
4/13/20260.390.390.360.37397,5890.37
4/10/20260.400.420.360.38524,5340.38
4/09/20260.430.450.400.40170,0330.40
4/08/20260.420.450.410.42190,3400.42
4/07/20260.410.430.390.42218,5470.42
4/06/20260.420.450.410.42123,9910.42
4/02/20260.400.440.380.43390,5830.43
4/01/20260.450.460.380.38755,6000.38
3/31/20260.420.450.420.43354,3430.43
3/30/20260.550.550.350.42580,4770.42
3/27/20260.550.560.500.52484,7410.52
3/26/20260.580.590.560.56141,8170.56
3/25/20260.590.600.560.56196,5780.56
3/24/20260.590.600.580.5884,1640.58
3/23/20260.580.640.570.60535,7900.60
3/20/20260.630.630.560.56335,2220.56
3/19/20260.660.660.610.61411,2560.61
3/18/20260.670.670.650.67186,5170.67
3/17/20260.680.680.640.65219,2940.65
3/16/20260.670.680.650.6698,0450.66
3/13/20260.680.720.630.64415,7480.64
3/12/20260.680.700.660.66304,1990.66
3/11/20260.640.700.640.68280,0910.68
3/10/20260.670.690.630.63274,8550.63
3/09/20260.630.670.630.66196,3960.66
3/06/20260.650.690.640.64174,6720.64
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
2/24/20260.650.710.610.71695,2040.71
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
1/28/20262.242.261.972.02599,2582.02
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