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 )

1.060 -0.130 (-10.92%)
Streaming Delayed Price Updated: 12:45 PM EST, Jan 27, 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 (%)
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%)
Jan 02, 2025 0.9010 0.9400 0.9010 0.9170 24,607 +0.02(+2.12%)
Dec 31, 2024 0.8980 0 -0.02(-2.39%)
Dec 30, 2024 0.9100 0.9299 0.8700 0.9200 56,429 +0.02(+2.10%)
Dec 27, 2024 0.9100 0.9108 0.8600 0.9011 43,145 -0.00(-0.49%)
Dec 26, 2024 0.8900 0.9203 0.8900 0.9055 27,439 +0.02(+1.74%)
Dec 24, 2024 0.8500 0.9000 0.8400 0.8900 36,327 +0.00(+0.50%)
Dec 23, 2024 0.8000 0.8900 0.7700 0.8856 99,372 +0.07(+8.72%)
Dec 20, 2024 0.8400 0.8859 0.8100 0.8146 16,272 -0.03(-3.48%)
Dec 19, 2024 0.8413 0.8440 0.8100 0.8440 19,595 +0.04(+4.91%)
Dec 18, 2024 0.8590 0.8880 0.8001 0.8045 24,110 -0.02(-2.25%)
Dec 17, 2024 0.8971 0.8971 0.8200 0.8230 11,933 -0.02(-1.84%)
Dec 16, 2024 0.9100 0.9100 0.8162 0.8384 36,390 -0.02(-2.74%)
Dec 13, 2024 0.9100 0.9100 0.8501 0.8620 10,961 -0.02(-2.05%)
Dec 12, 2024 0.9000 0.8991 0.8701 0.8800 21,649 -0.02(-2.22%)
Dec 11, 2024 0.9000 0.9495 0.8755 0.9000 18,857 +0.00(+0.00%)
Dec 10, 2024 0.9400 0.9400 0.8702 0.9000 45,277 +0.00(+0.50%)
Dec 09, 2024 0.9005 0.9270 0.8780 0.8955 24,853 +0.05(+5.35%)
Dec 06, 2024 0.8600 0.9000 0.8300 0.8500 48,051 -0.00(-0.40%)
Dec 05, 2024 0.8927 0.9615 0.8420 0.8534 53,341 -0.06(-6.22%)
Dec 04, 2024 0.9500 0.9500 0.7800 0.9100 63,442 -0.03(-3.20%)
Dec 03, 2024 0.9700 0.9700 0.9169 0.9401 8,039 -0.01(-1.04%)
Dec 02, 2024 0.9900 0.9900 0.9126 0.9500 18,533 -0.03(-3.06%)
Nov 29, 2024 1.000 1.000 0.9604 0.9800 12,599 +0.02(+2.61%)
Nov 27, 2024 0.9740 1.000 0.9451 0.9551 46,173 +0.01(+0.54%)
Nov 26, 2024 1.000 1.000 0.9500 0.9500 19,267 -0.04(-4.03%)
Nov 25, 2024 0.9600 1.030 0.9565 0.9899 84,222 +0.04(+4.20%)
Nov 22, 2024 0.9600 0.9699 0.9400 0.9500 15,606 +0.01(+0.54%)
Nov 21, 2024 0.9300 0.9550 0.9300 0.9449 21,155 +0.01(+1.17%)
Nov 20, 2024 0.9350 0.9700 0.9217 0.9340 23,582 -0.01(-1.23%)
Nov 19, 2024 0.9300 0.9490 0.9010 0.9456 12,970 +0.04(+4.43%)
Nov 18, 2024 0.9600 0.9575 0.9055 0.9055 35,215 -0.05(-5.43%)
Nov 15, 2024 0.9368 0.9705 0.9103 0.9575 23,830 +0.01(+0.79%)
Nov 14, 2024 0.9200 0.9581 0.9101 0.9500 20,184 +0.02(+2.15%)
Nov 13, 2024 0.9300 0.9700 0.9250 0.9300 8,361 +0.00(+0.01%)
Nov 12, 2024 0.9301 0.9505 0.9203 0.9299 12,058 -0.00(-0.02%)
Nov 11, 2024 0.9300 0.9499 0.9101 0.9301 14,129 -0.01(-1.05%)
Nov 08, 2024 0.9000 0.9572 0.9000 0.9400 21,507 -0.03(-3.00%)
Nov 07, 2024 0.9300 0.9710 0.9102 0.9691 28,816 +0.04(+4.16%)
Nov 06, 2024 0.9282 0.9579 0.9000 0.9304 20,052 +0.01(+1.36%)
Nov 05, 2024 0.9392 0.9481 0.9001 0.9179 8,212 +0.01(+0.80%)
Nov 04, 2024 0.9300 0.9408 0.9106 0.9106 16,519 -0.02(-2.09%)
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.