Society Pass Inc (SOPA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -2.9197080292 | 1.37 | 1.47 | 1.2702 | 114332 | 1.37270651 | CS |
| 4 | 0.15 | 12.7118644068 | 1.18 | 1.67 | 1.07 | 178847 | 1.36994164 | CS |
| 12 | 0.19 | 16.6666666667 | 1.14 | 1.69 | 0.6448 | 507445 | 1.19738327 | CS |
| 26 | 0.4329 | 48.2554899119 | 0.8971 | 6.75 | 0.6448 | 1935332 | 2.95474417 | CS |
| 52 | -0.21 | -13.6363636364 | 1.54 | 6.75 | 0.6448 | 1046368 | 2.79010259 | CS |
| 156 | -29.27 | -95.6535947712 | 30.6 | 47.1 | 0.6448 | 693133 | 10.94544858 | CS |
| 260 | -231.17 | -99.4279569892 | 232.5 | 1153.0485 | 0.6448 | 1550981 | 92.52558378 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113300 | 1.4 | 0.08 | 6.06 | 1.28 | 1.4 | 1.28 | 120685 |
| 1749854100 | 1.32 | -0.09 | -6.38 | 1.3899999 | 1.42 | 1.2702 | 200209 |
| 1749767700 | 1.41 | 0.02 | 1.44 | 1.3899999 | 1.47 | 1.35 | 146091 |
| 1749681300 | 1.3899999 | 0 | 0.00 | 1.41 | 1.4199 | 1.3512 | 51491 |
| 1749594900 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.4049609 | 1.3202 | 53182 |
| 1749508500 | 1.37 | -0.06 | -4.20 | 1.47 | 1.49 | 1.35 | 130993 |
| 1749249300 | 1.43 | 0.06 | 4.38 | 1.3799999 | 1.48 | 1.3799999 | 171182 |
| 1749162900 | 1.37 | 0.09 | 7.03 | 1.26 | 1.45 | 1.26 | 177207 |
| 1749076500 | 1.28 | 0.02 | 1.59 | 1.28 | 1.32 | 1.22 | 104328 |
| 1748990100 | 1.26 | 0.02 | 1.61 | 1.29 | 1.29 | 1.19 | 143834 |
| 1748903700 | 1.24 | -0.07 | -5.34 | 1.3 | 1.32 | 1.18 | 236989 |
| 1748644500 | 1.31 | 0.01 | 0.77 | 1.27 | 1.3599 | 1.27 | 121886 |
| 1748558100 | 1.3 | -0.09 | -6.47 | 1.36 | 1.4491 | 1.27 | 81765 |
| 1748471700 | 1.3899999 | -0.2 | -12.30 | 1.6299999 | 1.6399 | 1.3439 | 284541 |
| 1748385300 | 1.585 | 0.2 | 14.03 | 1.44 | 1.67 | 1.4245 | 642348 |
| 1748039700 | 1.3899999 | 0.11 | 8.59 | 1.27 | 1.42 | 1.24 | 213397 |
| 1747953300 | 1.28 | 0.12 | 10.34 | 1.15 | 1.29 | 1.131 | 147908 |
| 1747866900 | 1.16 | 0 | 0.00 | 1.16 | 1.3 | 1.07 | 300181 |
| 1747780500 | 1.16 | -0.02 | -1.69 | 1.18 | 1.22 | 1.1 | 69875 |
| 1747694100 | 1.18 | 0.02 | 1.72 | 1.19 | 1.23 | 1.12 | 49866 |
| 1747434900 | 1.16 | 0.01 | 0.87 | 1.1 | 1.19 | 1.08 | 185029 |
| 1747348500 | 1.15 | -0.04 | -3.36 | 1.21 | 1.23 | 1.11 | 70311 |
| 1747262100 | 1.19 | -0.04 | -3.25 | 1.19 | 1.23 | 1.18 | 100965 |
| 1747175700 | 1.23 | 0 | 0.00 | 1.25 | 1.28 | 1.18 | 152436 |
| 1747089300 | 1.23 | -0.03 | -2.38 | 1.28 | 1.308 | 1.22 | 174523 |
| 1746830100 | 1.26 | -0.01 | -0.79 | 1.28 | 1.3181 | 1.235 | 106158 |
| 1746743700 | 1.27 | 0.12 | 10.43 | 1.15 | 1.33 | 1.12 | 298815 |
| 1746657300 | 1.15 | -0.03 | -2.54 | 1.21 | 1.22 | 1.11 | 135487 |
| 1746570900 | 1.18 | 0.03 | 2.61 | 1.12 | 1.203 | 1.08 | 183909 |
| 1746484500 | 1.15 | -0.08 | -6.50 | 1.2 | 1.23 | 1.01 | 654321 |
| 1746225300 | 1.23 | 0.05 | 4.24 | 1.31 | 1.69 | 1.23 | 15318410 |
| 1746138900 | 1.18 | 0.35 | 42.86 | 0.824 | 1.18 | 0.824 | 6108920 |
| 1746052500 | 0.826 | -0.038 | -4.40 | 0.8545 | 0.877999 | 0.7997 | 71035 |
| 1745966100 | 0.864 | -0.006 | -0.69 | 0.8539 | 0.898 | 0.83 | 27343 |
| 1745879700 | 0.87 | -0.0549 | -5.94 | 0.925 | 0.925 | 0.81 | 57942 |
| 1745620500 | 0.9249 | 0.0347 | 3.90 | 0.892 | 0.941 | 0.8901 | 76152 |
| 1745534100 | 0.8902 | 0.0503 | 5.99 | 0.84 | 0.904057 | 0.84 | 40523 |
| 1745447700 | 0.8399 | 0.0309 | 3.82 | 0.8199999 | 0.8901 | 0.7906 | 59277 |
| 1745361300 | 0.809 | 0.0425 | 5.54 | 0.79 | 0.8199999 | 0.745 | 57547 |
| 1745274900 | 0.7665 | -0.0224 | -2.84 | 0.8 | 0.83 | 0.733 | 97140 |
| 1744929300 | 0.7889 | 0.1238 | 18.61 | 0.6724 | 0.8336 | 0.662 | 232048 |
| 1744842900 | 0.6651 | -0.0305 | -4.38 | 0.68 | 0.6847 | 0.6564 | 123957 |
| 1744756500 | 0.6956 | -0.0145 | -2.04 | 0.7149 | 0.715 | 0.684 | 102869 |
| 1744670100 | 0.7101 | -0.0372 | -4.98 | 0.7389 | 0.74 | 0.6833 | 180987 |
| 1744410900 | 0.7473 | 0.0434 | 6.17 | 0.6928 | 0.7473 | 0.665 | 72882 |
| 1744324500 | 0.7039 | -0.044 | -5.88 | 0.75 | 0.75 | 0.6448 | 147056 |
| 1744238100 | 0.7479 | 0.0081 | 1.09 | 0.738 | 0.7479 | 0.68 | 130060 |
| 1744151700 | 0.7398 | -0.0082 | -1.10 | 0.761 | 0.789742 | 0.738 | 79360 |
| 1744065300 | 0.748 | -0.0139 | -1.82 | 0.7512 | 0.7625999 | 0.674226 | 88055 |
| 1743806100 | 0.7619 | -0.056 | -6.85 | 0.7934 | 0.8116 | 0.7400099 | 109627 |
| 1743719700 | 0.8179 | -0.0011 | -0.13 | 0.788 | 0.8179 | 0.75001 | 137162 |
| 1743633300 | 0.8189999 | -0.041 | -4.77 | 0.84 | 0.9 | 0.801 | 118159 |
| 1743546900 | 0.86 | -0.047 | -5.18 | 0.9079 | 0.935 | 0.83 | 107702 |
| 1743460500 | 0.907 | -0.043 | -4.53 | 0.96 | 0.96 | 0.8825 | 39738 |
| 1743201300 | 0.95 | -0.06 | -5.94 | 1.01 | 1.021 | 0.9 | 86863 |
| 1743114900 | 1.01 | -0.01 | -0.98 | 1.02 | 1.0402 | 1 | 45716 |
| 1743028500 | 1.02 | -0.12 | -10.53 | 1.11 | 1.11 | 1.01 | 156407 |
| 1742942100 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.1499 | 1.09 | 48975 |
| 1742855700 | 1.1299999 | -0.03 | -2.59 | 1.12 | 1.18 | 1.11 | 49383 |
| 1742596500 | 1.16 | -0.01 | -0.85 | 1.1749 | 1.1749 | 1.1299999 | 43758 |
| 1742510100 | 1.17 | 0 | 0.00 | 1.17 | 1.1887 | 1.1 | 56656 |
| 1742423700 | 1.17 | -0.03 | -2.50 | 1.16 | 1.19 | 1.15 | 29923 |
| 1742337300 | 1.2 | -0.04 | -3.23 | 1.3 | 1.3 | 1.18 | 64492 |
| 1742250900 | 1.24 | 0.07 | 5.98 | 1.2129 | 1.24 | 1.15 | 52510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
