Society Pass Inc (SOPA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 6.04026845638 | 1.49 | 1.68 | 1.28 | 242499 | 1.46070049 | CS |
| 4 | 0.35 | 28.4552845528 | 1.23 | 1.89 | 1.055 | 347510 | 1.4185035 | CS |
| 12 | -0.44 | -21.7821782178 | 2.02 | 2.33 | 1.055 | 170848 | 1.49526556 | CS |
| 26 | -1.27 | -44.5614035088 | 2.85 | 3.555 | 1.055 | 367091 | 2.18058931 | CS |
| 52 | -5.6995 | -78.2952125833 | 7.2795 | 7.95 | 1.055 | 454055 | 3.71575435 | CS |
| 156 | -230.92 | -99.3204301075 | 232.5 | 1153.0485 | 1.055 | 1677937 | 112.32292053 | CS |
| 260 | -230.92 | -99.3204301075 | 232.5 | 1153.0485 | 1.055 | 1677937 | 112.32292053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 1.48 | 0 | 0.00 | 1.56 | 1.56 | 1.44 | 75344 |
| 1722292500 | 1.48 | -0.03 | -1.99 | 1.51 | 1.56 | 1.48 | 50313 |
| 1722033300 | 1.51 | 0.06 | 4.14 | 1.47 | 1.66 | 1.4 | 373691 |
| 1721946900 | 1.45 | 0.1 | 7.41 | 1.3799999 | 1.68 | 1.28 | 585179 |
| 1721860500 | 1.35 | -0.24 | -15.09 | 1.47 | 1.53 | 1.35 | 137030 |
| 1721774100 | 1.59 | 0.07 | 4.61 | 1.53 | 1.71 | 1.31 | 531494 |
| 1721687700 | 1.52 | 0.25 | 19.69 | 1.42 | 1.89 | 1.3899999 | 2929775 |
| 1721428500 | 1.27 | 0 | 0.00 | 1.27 | 1.46 | 1.19 | 457362 |
| 1721342100 | 1.27 | -0.02 | -1.17 | 1.28 | 1.3399 | 1.27 | 13441 |
| 1721255700 | 1.285 | -0.02 | -1.15 | 1.3 | 1.31 | 1.2589999 | 11857 |
| 1721169300 | 1.3 | 0 | 0.00 | 1.3 | 1.35 | 1.25 | 137798 |
| 1721082900 | 1.3 | 0.02 | 1.56 | 1.26 | 1.3191 | 1.26 | 38359 |
| 1720823700 | 1.28 | 0.01 | 0.79 | 1.24 | 1.32 | 1.24 | 56346 |
| 1720737300 | 1.27 | -0.02 | -1.55 | 1.29 | 1.29 | 1.21 | 61118 |
| 1720650900 | 1.29 | 0.19 | 17.27 | 1.15 | 1.35 | 1.098 | 319154 |
| 1720564500 | 1.1 | 0.02 | 1.85 | 1.16 | 1.37 | 1.1 | 612328 |
| 1720478100 | 1.08 | -0.01 | -0.46 | 1.1299999 | 1.1475 | 1.055 | 52208 |
| 1720218900 | 1.085 | -0.08 | -6.47 | 1.2 | 1.2 | 1.08 | 106768 |
| 1720040640 | 1.16 | -0.1 | -7.94 | 1.23 | 1.28 | 1.1246 | 133565 |
| 1719959700 | 1.26 | 0.05 | 4.13 | 1.19 | 1.2896 | 1.15 | 172887 |
| 1719873300 | 1.21 | 0.05 | 4.31 | 1.33 | 1.33 | 1.21 | 38155 |
| 1719614100 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1719527700 | 1.16 | 0.01 | 0.87 | 1.15 | 1.18 | 1.1399999 | 42205 |
| 1719441300 | 1.15 | -0.04 | -3.36 | 1.19 | 1.19 | 1.11 | 86489 |
| 1719354900 | 1.19 | 0.02 | 1.71 | 1.18 | 1.2499 | 1.17 | 85094 |
| 1719268500 | 1.17 | 0.02 | 1.74 | 1.12 | 1.19 | 1.12 | 32570 |
| 1719009300 | 1.15 | -0.06 | -4.96 | 1.23 | 1.23 | 1.12 | 99852 |
| 1718922900 | 1.21 | -0.13 | -9.70 | 1.29 | 1.3698999 | 1.11 | 194411 |
| 1718750100 | 1.34 | -0.01 | -0.74 | 1.33 | 1.42 | 1.27 | 83147 |
| 1718663700 | 1.35 | -0.07 | -4.93 | 1.54 | 1.54 | 1.31 | 54571 |
| 1718404500 | 1.42 | -0.27 | -15.98 | 1.68 | 1.76 | 1.31 | 172942 |
| 1718318100 | 1.69 | -0.01 | -0.58 | 1.68 | 1.78 | 1.68 | 18552 |
| 1718231700 | 1.6999 | 0.04 | 2.40 | 1.71 | 1.7499 | 1.6701 | 15017 |
| 1718145300 | 1.66 | -0.05 | -3.04 | 1.66 | 1.7 | 1.62 | 35884 |
| 1718058900 | 1.712 | -0.18 | -9.42 | 1.94 | 1.94 | 1.62 | 92840 |
| 1717799700 | 1.89 | -0.05 | -2.58 | 1.93 | 1.9399 | 1.8101 | 57477 |
| 1717713300 | 1.94 | 0.03 | 1.73 | 1.88 | 1.94 | 1.855 | 22100 |
| 1717626900 | 1.9071 | 0.12 | 6.54 | 1.79 | 1.97 | 1.7587 | 108918 |
| 1717540500 | 1.79 | 0 | 0.00 | 1.76 | 1.79 | 1.7101 | 28639 |
| 1717454100 | 1.79 | -0.09 | -4.79 | 1.84 | 1.85 | 1.75 | 29653 |
| 1717194900 | 1.88 | -0.03 | -1.57 | 1.93 | 1.93 | 1.7536 | 22817 |
| 1717108500 | 1.91 | 0.08 | 4.37 | 1.85 | 1.92 | 1.82 | 32954 |
| 1717022100 | 1.83 | -0.05 | -2.66 | 1.87 | 1.89 | 1.8299 | 16613 |
| 1716935700 | 1.88 | 0.03 | 1.62 | 1.73 | 1.91 | 1.73 | 63667 |
| 1716590100 | 1.85 | 0.1 | 5.71 | 1.74 | 1.85 | 1.74 | 39625 |
| 1716503700 | 1.75 | -0.09 | -4.89 | 1.84 | 1.88 | 1.66 | 48000 |
| 1716417300 | 1.84 | 0.01 | 0.44 | 1.88 | 1.92 | 1.8024 | 18595 |
| 1716330900 | 1.832 | 0 | 0.11 | 1.83 | 1.8799 | 1.8029 | 19440 |
| 1716244500 | 1.83 | 0.02 | 1.10 | 1.79 | 2.02 | 1.75 | 183558 |
| 1715985300 | 1.81 | -0.03 | -1.63 | 1.9 | 2.0297 | 1.73 | 123668 |
| 1715898900 | 1.84 | -0.09 | -4.66 | 1.9 | 2.1793 | 1.81 | 337983 |
| 1715812500 | 1.93 | -0.02 | -1.03 | 1.93 | 2.08 | 1.915 | 68994 |
| 1715726100 | 1.95 | 0.09 | 4.84 | 1.87 | 1.9899 | 1.85 | 90077 |
| 1715639700 | 1.86 | -0.17 | -8.37 | 2 | 2 | 1.81 | 69492 |
| 1715380500 | 2.0299999 | -0.11 | -5.14 | 2.17 | 2.1999 | 2.0099999 | 67464 |
| 1715294100 | 2.14 | 0.18 | 9.18 | 2.0099999 | 2.33 | 2.0099999 | 236597 |
| 1715207700 | 1.96 | -0.16 | -7.55 | 2.02 | 2.115 | 1.95 | 125998 |
| 1715121300 | 2.12 | 0.23 | 12.17 | 1.89 | 2.65 | 1.89 | 1488934 |
| 1715034900 | 1.89 | -0.1 | -5.03 | 1.98 | 2.0299999 | 1.87 | 131522 |
| 1714775700 | 1.99 | 0.26 | 15.03 | 1.73 | 2.16 | 1.67 | 587701 |
| 1714689300 | 1.73 | -0.08 | -4.42 | 1.81 | 2.075 | 1.7 | 338335 |
| 1714602900 | 1.81 | 0.06 | 3.40 | 1.65 | 1.942 | 1.6 | 172471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
