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)

1.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jun 04, 2025 1.280 1.320 1.220 1.280 104,328 +0.02(+1.59%)
Jun 03, 2025 1.290 1.290 1.190 1.260 144,002 +0.02(+1.61%)
Jun 02, 2025 1.300 1.320 1.180 1.240 236,989 -0.07(-5.34%)
May 30, 2025 1.270 1.360 1.270 1.310 122,399 +0.01(+0.77%)
May 29, 2025 1.360 1.449 1.270 1.300 81,965 -0.09(-6.47%)
May 28, 2025 1.630 1.640 1.344 1.390 285,013 -0.20(-12.30%)
May 27, 2025 1.440 1.670 1.425 1.585 642,353 +0.20(+14.03%)
May 23, 2025 1.270 1.420 1.240 1.390 213,409 +0.11(+8.59%)
May 22, 2025 1.150 1.290 1.131 1.280 148,408 +0.12(+10.34%)
May 21, 2025 1.160 1.300 1.070 1.160 300,198 +0.00(+0.00%)
May 20, 2025 1.200 1.220 1.100 1.160 73,410 -0.02(-1.69%)
May 19, 2025 1.190 1.230 1.120 1.180 53,866 +0.02(+1.72%)
May 16, 2025 1.100 1.190 1.080 1.160 185,030 +0.01(+0.87%)
May 15, 2025 1.210 1.230 1.110 1.150 70,311 -0.04(-3.36%)
May 14, 2025 1.190 1.230 1.180 1.190 100,965 -0.04(-3.25%)
May 13, 2025 1.250 1.280 1.180 1.230 155,964 +0.00(+0.00%)
May 12, 2025 1.280 1.308 1.220 1.230 175,229 -0.03(-2.38%)
May 09, 2025 1.280 1.318 1.235 1.260 106,569 -0.01(-0.79%)
May 08, 2025 1.150 1.330 1.120 1.270 299,320 +0.12(+10.43%)
May 07, 2025 1.210 1.220 1.110 1.150 136,317 -0.03(-2.54%)
May 06, 2025 1.120 1.203 1.080 1.180 190,489 +0.03(+2.61%)
May 05, 2025 1.200 1.230 1.010 1.150 662,686 -0.08(-6.50%)
May 02, 2025 1.310 1.690 1.230 1.230 15,365,702 +0.05(+4.24%)
May 01, 2025 0.9200 1.180 0.8401 1.180 6,438,327 +0.35(+42.86%)
Apr 30, 2025 0.8146 0.8780 0.7997 0.8260 71,035 -0.04(-4.40%)
Apr 29, 2025 0.8500 0.8980 0.8300 0.8640 27,344 -0.01(-0.69%)
Apr 28, 2025 0.9300 0.9250 0.8100 0.8700 57,942 -0.05(-5.94%)
Apr 25, 2025 0.8920 0.9410 0.8901 0.9249 76,222 +0.03(+3.90%)
Apr 24, 2025 0.8400 0.9041 0.8400 0.8902 40,558 +0.05(+5.99%)
Apr 23, 2025 0.8200 0.8901 0.7906 0.8399 60,792 +0.03(+3.82%)
Apr 22, 2025 0.7900 0.8200 0.7450 0.8090 57,555 +0.04(+5.54%)
Apr 21, 2025 0.8000 0.8300 0.7330 0.7665 97,220 -0.02(-2.84%)
Apr 17, 2025 0.6700 0.8336 0.6620 0.7889 247,182 +0.12(+18.61%)
Apr 16, 2025 0.6800 0.6847 0.6564 0.6651 123,997 -0.03(-4.38%)
Apr 15, 2025 0.7149 0.7150 0.6840 0.6956 103,221 -0.01(-2.04%)
Apr 14, 2025 0.7389 0.7400 0.6833 0.7101 180,987 -0.04(-4.98%)
Apr 11, 2025 0.6928 0.7473 0.6650 0.7473 73,082 +0.04(+6.17%)
Apr 10, 2025 0.7500 0.7500 0.6448 0.7039 147,056 -0.04(-5.88%)
Apr 09, 2025 0.7380 0.7479 0.6800 0.7479 130,110 +0.01(+1.09%)
Apr 08, 2025 0.7610 0.7897 0.7380 0.7398 79,360 -0.01(-1.10%)
Apr 07, 2025 0.7512 0.7626 0.6742 0.7480 88,955 +0.00(+0.29%)
Apr 04, 2025 0.7934 0.8116 0.7400 0.7458 109,637 -0.07(-8.82%)
Apr 03, 2025 0.7900 0.8179 0.7500 0.8179 137,262 -0.00(-0.13%)
Apr 02, 2025 0.8400 0.9000 0.8010 0.8190 132,371 -0.04(-4.77%)
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 Of Service.