Skip to main content

Society Pass Inc (NQ: SOPA )

1.960 -0.160 (-7.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.1900 0.1900 0.1800 0.1844 174,081 +0.00(+1.10%)
Jan 30, 2024 0.1927 0.1960 0.1811 0.1824 308,686 -0.01(-6.89%)
Jan 29, 2024 0.2020 0.2020 0.1838 0.1959 386,417 -0.00(-0.91%)
Jan 26, 2024 0.1948 0.2050 0.1900 0.1977 253,491 +0.00(+2.59%)
Jan 25, 2024 0.2100 0.2111 0.1901 0.1927 343,263 -0.01(-5.07%)
Jan 24, 2024 0.2001 0.2102 0.1990 0.2030 269,629 +0.00(+0.00%)
Jan 23, 2024 0.2200 0.2200 0.1991 0.2030 617,195 -0.01(-4.52%)
Jan 22, 2024 0.2450 0.2450 0.2011 0.2126 732,747 -0.00(-1.57%)
Jan 19, 2024 0.2300 0.2449 0.2002 0.2160 607,125 -0.01(-2.35%)
Jan 18, 2024 0.2544 0.2634 0.2200 0.2212 1,043,912 -0.03(-11.41%)
Jan 17, 2024 0.2500 0.2552 0.2400 0.2497 214,518 +0.01(+4.48%)
Jan 16, 2024 0.2600 0.2590 0.2375 0.2390 243,031 -0.01(-3.20%)
Jan 12, 2024 0.2600 0.2660 0.2420 0.2469 404,643 -0.01(-2.80%)
Jan 11, 2024 0.2500 0.2696 0.2410 0.2540 613,395 +0.00(+0.43%)
Jan 10, 2024 0.2700 0.2700 0.2501 0.2529 495,379 -0.01(-5.25%)
Jan 09, 2024 0.2680 0.2699 0.2588 0.2669 279,153 +0.00(+0.98%)
Jan 08, 2024 0.2677 0.2698 0.2565 0.2643 307,918 -0.01(-2.11%)
Jan 05, 2024 0.2875 0.2900 0.2648 0.2700 407,739 -0.02(-6.25%)
Jan 04, 2024 0.2936 0.3000 0.2700 0.2880 215,800 -0.01(-2.04%)
Jan 03, 2024 0.2800 0.3000 0.2850 0.2940 191,489 -0.01(-3.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.