Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Society Pass Incorporated - Common Stock (NQ: SOPA )

1.120 -0.070 (-5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 1.210 1.260 1.080 1.120 108,259 -0.07(-5.88%)
Mar 12, 2025 1.190 1.240 1.170 1.190 88,882 -0.04(-3.25%)
Mar 11, 2025 1.170 1.280 1.153 1.230 130,048 +0.05(+4.24%)
Mar 10, 2025 1.150 1.210 1.116 1.180 114,880 +0.04(+3.51%)
Mar 07, 2025 1.170 1.220 1.000 1.140 140,063 -0.05(-4.20%)
Mar 06, 2025 1.200 1.305 1.170 1.190 126,057 -0.05(-4.03%)
Mar 05, 2025 1.250 1.390 1.220 1.240 258,040 -0.02(-1.59%)
Mar 04, 2025 1.220 1.360 1.120 1.260 214,835 -0.01(-0.79%)
Mar 03, 2025 1.410 1.410 1.210 1.270 342,172 -0.14(-9.93%)
Feb 28, 2025 1.510 1.510 1.350 1.410 130,637 -0.07(-4.73%)
Feb 27, 2025 1.560 1.630 1.420 1.480 299,894 -0.08(-5.13%)
Feb 26, 2025 1.410 1.760 1.300 1.560 961,602 +0.17(+12.23%)
Feb 25, 2025 1.770 1.820 1.250 1.390 2,842,871 -0.22(-13.66%)
Feb 24, 2025 1.720 1.740 1.550 1.610 372,695 -0.12(-6.94%)
Feb 21, 2025 1.960 2.030 1.720 1.730 553,158 -0.25(-12.63%)
Feb 20, 2025 2.230 2.230 1.840 1.980 639,008 -0.20(-9.17%)
Feb 19, 2025 2.960 2.975 2.180 2.180 1,441,307 -0.87(-28.52%)
Feb 18, 2025 3.750 3.830 3.050 3.050 784,187 -0.78(-20.37%)
Feb 14, 2025 4.910 5.280 3.555 3.830 1,297,215 -0.87(-18.51%)
Feb 13, 2025 4.500 6.300 4.450 4.700 3,353,570 +0.25(+5.62%)
Feb 12, 2025 4.640 5.350 3.920 4.450 3,048,462 -1.28(-22.34%)
Feb 11, 2025 2.980 6.750 2.880 5.730 52,827,692 +3.13(+120.38%)
Feb 10, 2025 2.260 3.150 2.200 2.600 3,725,674 +0.35(+15.56%)
Feb 07, 2025 2.350 2.404 2.080 2.250 890,926 +0.17(+8.17%)
Feb 06, 2025 1.770 2.699 1.770 2.080 2,465,497 +0.30(+16.85%)
Feb 05, 2025 2.130 2.130 1.630 1.780 759,917 -0.34(-16.04%)
Feb 04, 2025 2.200 2.280 1.940 2.120 2,470,938 -0.31(-12.76%)
Feb 03, 2025 2.240 2.900 2.030 2.430 115,372,192 +0.91(+59.87%)
Jan 31, 2025 1.100 1.660 1.088 1.520 13,871,882 +0.54(+54.47%)
Jan 30, 2025 0.9911 1.060 0.9310 0.9840 110,003 +0.00(+0.10%)
Jan 29, 2025 0.9830 1.078 0.9830 0.9830 23,134 +0.00(+0.10%)
Jan 28, 2025 1.060 1.085 0.9588 0.9820 87,601 -0.06(-5.58%)
Jan 27, 2025 1.150 1.150 1.010 1.040 145,303 -0.15(-12.61%)
Jan 24, 2025 1.140 1.250 1.140 1.190 174,062 +0.06(+5.31%)
Jan 23, 2025 1.170 1.250 1.080 1.130 206,214 -0.06(-5.04%)
Jan 22, 2025 1.350 1.350 1.100 1.190 725,676 -0.10(-7.75%)
Jan 21, 2025 0.9200 1.530 0.8897 1.290 4,458,787 +0.40(+44.99%)
Jan 17, 2025 0.9100 0.9100 0.8601 0.8897 21,102 -0.03(-2.77%)
Jan 16, 2025 0.9200 0.9350 0.9000 0.9150 21,438 -0.00(-0.16%)
Jan 15, 2025 0.8900 0.9500 0.8900 0.9165 21,409 +0.02(+1.83%)
Jan 14, 2025 0.8900 0.9033 0.8900 0.9000 18,411 +0.01(+1.12%)
Jan 13, 2025 0.9200 0.9200 0.8700 0.8900 53,897 -0.03(-3.67%)
Jan 10, 2025 0.9750 0.9800 0.9001 0.9239 56,538 -0.05(-5.24%)
Jan 08, 2025 0.9800 0.9999 0.9500 0.9750 61,512 -0.01(-0.61%)
Jan 07, 2025 1.020 1.037 0.9800 0.9810 98,422 -0.06(-5.67%)
Jan 06, 2025 1.040 1.100 1.010 1.040 224,909 -0.01(-1.42%)
Jan 03, 2025 0.9293 1.090 0.9218 1.055 265,462 +0.14(+15.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.