Skip to main content

Society Pass Inc (NQ: SOPA )

0.9300 -0.0200 (-2.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.9500 0.9800 0.9200 0.9300 19,166 -0.02(-2.11%)
Oct 31, 2024 1.000 1.000 0.9450 0.9500 34,162 -0.03(-3.06%)
Oct 30, 2024 1.020 1.020 0.9800 0.9800 6,417 -0.01(-1.01%)
Oct 29, 2024 0.9900 1.020 0.9800 0.9900 39,037 +0.01(+1.02%)
Oct 28, 2024 0.9400 0.9900 0.9399 0.9800 27,367 +0.03(+2.80%)
Oct 25, 2024 0.9900 0.9900 0.9302 0.9533 83,975 -0.04(-3.71%)
Oct 24, 2024 1.050 1.070 0.9857 0.9900 94,549 -0.07(-6.60%)
Oct 23, 2024 1.120 1.131 1.020 1.060 28,723 -0.06(-5.44%)
Oct 22, 2024 1.100 1.196 1.070 1.121 153,662 +0.03(+2.31%)
Oct 21, 2024 1.000 1.120 1.000 1.096 128,047 +0.08(+7.42%)
Oct 18, 2024 1.000 1.020 0.9500 1.020 86,386 +0.07(+7.37%)
Oct 17, 2024 1.070 1.190 0.9106 0.9500 186,717 -0.12(-11.21%)
Oct 16, 2024 0.9500 1.130 0.9550 1.070 333,584 +0.09(+9.18%)
Oct 15, 2024 0.9312 0.9800 0.9301 0.9800 42,270 +0.02(+2.08%)
Oct 14, 2024 0.9600 1.010 0.9300 0.9600 60,259 +0.02(+1.86%)
Oct 11, 2024 0.9300 0.9696 0.9200 0.9425 18,723 +0.01(+1.32%)
Oct 10, 2024 0.9700 0.9795 0.9200 0.9302 17,670 -0.02(-2.09%)
Oct 09, 2024 0.9000 0.9982 0.9000 0.9501 36,644 +0.05(+5.55%)
Oct 08, 2024 0.9500 0.9598 0.9000 0.9001 26,657 -0.02(-2.16%)
Oct 07, 2024 0.9000 0.9660 0.9000 0.9200 11,720 -0.01(-1.26%)
Oct 04, 2024 0.9682 0.9682 0.9120 0.9317 23,675 -0.04(-3.93%)
Oct 03, 2024 0.9846 0.9846 0.9250 0.9698 9,932 +0.05(+4.92%)
Oct 02, 2024 0.9000 0.9400 0.8866 0.9243 20,034 +0.02(+1.83%)
Oct 01, 2024 0.9300 0.9300 0.8700 0.9077 49,381 -0.01(-1.34%)
Sep 30, 2024 0.9500 0.9899 0.9064 0.9200 117,081 -0.04(-4.39%)
Sep 27, 2024 1.000 1.069 0.9106 0.9622 152,472 -0.06(-5.67%)
Sep 26, 2024 1.180 1.180 1.000 1.020 154,310 -0.16(-13.19%)
Sep 25, 2024 1.260 1.290 1.100 1.175 167,440 -0.08(-6.75%)
Sep 24, 2024 1.260 1.300 1.100 1.260 221,726 +0.00(+0.00%)
Sep 23, 2024 1.250 1.280 1.172 1.260 298,670 +0.19(+17.76%)
Sep 20, 2024 1.040 1.210 1.019 1.070 457,688 +0.04(+3.88%)
Sep 19, 2024 0.8400 1.080 0.8300 1.030 296,627 +0.19(+22.49%)
Sep 18, 2024 0.8326 0.8880 0.8326 0.8409 16,514 -0.03(-3.01%)
Sep 17, 2024 0.8000 0.8690 0.8000 0.8670 35,961 +0.07(+8.33%)
Sep 16, 2024 0.8000 0.8159 0.7765 0.8003 28,201 +0.03(+3.61%)
Sep 13, 2024 0.7506 0.7880 0.7501 0.7724 32,458 -0.00(-0.09%)
Sep 12, 2024 0.8000 0.8160 0.7731 0.7731 23,418 -0.02(-2.78%)
Sep 11, 2024 0.7710 0.8132 0.7270 0.7952 65,617 +0.02(+3.23%)
Sep 10, 2024 0.8300 0.8480 0.7600 0.7703 114,100 -0.06(-7.23%)
Sep 09, 2024 0.8800 0.8997 0.8118 0.8303 105,796 -0.05(-5.65%)
Sep 06, 2024 0.9322 0.9500 0.8405 0.8800 157,022 -0.07(-7.37%)
Sep 05, 2024 0.9400 0.9698 0.9300 0.9500 72,859 +0.03(+3.25%)
Sep 04, 2024 1.010 1.020 0.9201 0.9201 143,962 -0.11(-10.67%)
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.