Society Pass Inc (SOPA)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0493 | -5.08404661235 | 0.9697 | 0.971 | 0.9 | 14951 | 0.9417879 | CS |
4 | -0.0108 | -1.15979381443 | 0.9312 | 1.1963 | 0.9 | 66162 | 1.02540166 | CS |
12 | -0.0896 | -8.87128712871 | 1.01 | 1.3 | 0.727 | 252324 | 1.09485039 | CS |
26 | -1.0796 | -53.98 | 2 | 2.1793 | 0.727 | 200614 | 1.24697237 | CS |
52 | -3.1911 | -77.6140094856 | 4.1115 | 5.097 | 0.727 | 361268 | 2.57525612 | CS |
156 | -713.3796 | -99.8711465771 | 714.3 | 779.1 | 0.727 | 1530332 | 105.74955249 | CS |
260 | -231.5796 | -99.6041290323 | 232.5 | 1153.0485 | 0.727 | 1537302 | 110.7757503 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731368100 | 0.9301 | -0.0099 | -1.05 | 0.93 | 0.9499 | 0.9101 | 14661 |
1731108900 | 0.94 | -0.0291 | -3.00 | 0.97 | 0.97 | 0.926 | 9504 |
1731022500 | 0.9691 | 0.0387 | 4.16 | 0.9102 | 0.971 | 0.9102 | 22386 |
1730936100 | 0.9304 | 0.0125 | 1.36 | 0.9282 | 0.9579 | 0.9 | 20052 |
1730849700 | 0.9179 | 0.0073 | 0.80 | 0.9697 | 0.9697 | 0.9001 | 8151 |
1730763300 | 0.9106 | -0.0194 | -2.09 | 0.9401 | 0.940831 | 0.9106 | 16519 |
1730500500 | 0.93 | -0.02 | -2.11 | 0.95 | 0.979999 | 0.92 | 19166 |
1730414100 | 0.95 | -0.03 | -3.06 | 0.95 | 0.9901 | 0.95 | 17648 |
1730327700 | 0.98 | -0.01 | -1.01 | 0.99 | 0.9968 | 0.98 | 5766 |
1730241300 | 0.99 | 0.01 | 1.02 | 0.98 | 1.02 | 0.98 | 37728 |
1730154900 | 0.98 | 0.0267 | 2.80 | 0.9412 | 0.99 | 0.94 | 24435 |
1729895700 | 0.9533 | -0.0367 | -3.71 | 0.99 | 0.99 | 0.9302 | 83969 |
1729809300 | 0.99 | -0.07 | -6.60 | 1.03 | 1.0647 | 0.9857 | 84965 |
1729722900 | 1.06 | -0.06 | -5.44 | 1.12 | 1.131 | 1.02 | 28214 |
1729636500 | 1.121 | 0.03 | 2.31 | 1.1 | 1.1963 | 1.07 | 153644 |
1729550100 | 1.0956999 | 0.08 | 7.42 | 1 | 1.12 | 1 | 128032 |
1729290900 | 1.02 | 0.07 | 7.37 | 1 | 1.02 | 0.95 | 85936 |
1729204500 | 0.95 | -0.12 | -11.21 | 1.07 | 1.19 | 0.9106 | 186717 |
1729118100 | 1.07 | 0.09 | 9.18 | 0.98 | 1.1299999 | 0.954999 | 333475 |
1729031700 | 0.98 | 0.02 | 2.08 | 0.9312 | 0.98 | 0.9301 | 42270 |
1728945300 | 0.96 | 0.0175 | 1.86 | 0.96 | 1.01 | 0.93 | 60259 |
1728686100 | 0.9425 | 0.0123 | 1.32 | 0.94 | 0.9696 | 0.92 | 18722 |
1728599700 | 0.9302 | -0.0199 | -2.09 | 0.97 | 0.9795 | 0.92 | 17170 |
1728513300 | 0.9501 | 0.05 | 5.55 | 0.9 | 0.9982 | 0.9 | 36644 |
1728426900 | 0.9001 | -0.0199 | -2.16 | 0.9229 | 0.9598 | 0.9 | 24320 |
1728340500 | 0.92 | -0.0117 | -1.26 | 0.902101 | 0.966 | 0.902101 | 10097 |
1728081300 | 0.9317 | -0.0381 | -3.93 | 0.9608 | 0.96817 | 0.912 | 23666 |
1727994900 | 0.9698 | 0.0455 | 4.92 | 0.9846 | 0.9846 | 0.925 | 9925 |
1727908500 | 0.9243 | 0.0166 | 1.83 | 0.9 | 0.94 | 0.8866 | 19734 |
1727822100 | 0.9077 | -0.0123 | -1.34 | 0.93 | 0.93 | 0.87 | 46233 |
1727735520 | 0.92 | -0.0422 | -4.39 | 0.95 | 0.9899 | 0.9064 | 108753 |
1727476500 | 0.9622 | -0.0578 | -5.67 | 1 | 1.069 | 0.9106 | 152472 |
1727390100 | 1.02 | -0.16 | -13.19 | 1.18 | 1.2 | 1 | 154093 |
1727303700 | 1.175 | -0.09 | -6.75 | 1.26 | 1.29 | 1.1 | 167440 |
1727217300 | 1.26 | 0 | 0.00 | 1.26 | 1.3 | 1.1 | 221726 |
1727130900 | 1.26 | 0.19 | 17.76 | 1.25 | 1.28 | 1.172 | 298670 |
1726871700 | 1.07 | 0.04 | 3.88 | 1.04 | 1.21 | 1.0187 | 453687 |
1726785300 | 1.03 | 0.19 | 22.49 | 0.8300999 | 1.08 | 0.83 | 295889 |
1726698900 | 0.8409 | -0.0261 | -3.01 | 0.8326 | 0.888 | 0.8326 | 15561 |
1726612500 | 0.867 | 0.0667 | 8.33 | 0.8 | 0.869 | 0.8 | 34951 |
1726526100 | 0.8003 | 0.0279 | 3.61 | 0.8 | 0.8159 | 0.7765 | 24650 |
1726266900 | 0.7724 | -0.0007 | -0.09 | 0.7501 | 0.788 | 0.7501 | 31352 |
1726180500 | 0.7731 | -0.0221 | -2.78 | 0.8 | 0.8159999 | 0.7731 | 23317 |
1726094100 | 0.7952 | 0.0249 | 3.23 | 0.771 | 0.8132 | 0.727 | 65617 |
1726007700 | 0.7703 | -0.06 | -7.23 | 0.8305 | 0.8396 | 0.76 | 112315 |
1725921300 | 0.8303 | -0.0497 | -5.65 | 0.8934 | 0.8997 | 0.8118 | 105746 |
1725662100 | 0.88 | -0.07 | -7.37 | 0.940203 | 0.940203 | 0.8405 | 155083 |
1725575700 | 0.95 | 0.0299 | 3.25 | 0.9315 | 0.9698 | 0.93 | 72472 |
1725489300 | 0.9201 | -0.1099 | -10.67 | 1.01 | 1.02 | 0.9201 | 143962 |
1725402900 | 1.03 | 0.02 | 1.98 | 1.01 | 1.06 | 1.01 | 114971 |
1725057300 | 1.01 | -0.02 | -1.94 | 1.05 | 1.05 | 0.9905 | 72139 |
1724970900 | 1.03 | -0.02 | -1.90 | 0.966 | 1.05 | 0.87 | 317283 |
1724884500 | 1.05 | -0.1 | -8.70 | 1.1299999 | 1.2099 | 0.95 | 686981 |
1724798100 | 1.15 | 0.11 | 10.58 | 1.24 | 1.3 | 1.04 | 8622769 |
1724711700 | 1.04 | 0.1 | 10.63 | 0.945 | 1.08 | 0.95 | 143859 |
1724452500 | 0.9401 | -0.0059 | -0.62 | 0.918 | 0.96 | 0.89 | 177019 |
1724366100 | 0.946 | -0.054 | -5.40 | 0.9701 | 1.0296 | 0.9 | 355622 |
1724279700 | 1 | 0 | 0.00 | 1.02 | 1.04 | 0.94 | 106889 |
1724193300 | 1 | 0.001 | 0.10 | 1.01 | 1.02 | 0.98 | 61844 |
1724106900 | 0.999 | -0.061 | -5.75 | 1.03 | 1.06 | 0.97 | 68514 |
1723847700 | 1.06 | -0.09 | -7.83 | 1.1 | 1.1299999 | 1.05 | 163774 |
1723761300 | 1.15 | -0.03 | -2.54 | 1.23 | 1.23 | 1.125 | 44159 |
1723674900 | 1.18 | 0 | 0.00 | 1.19 | 1.235 | 1.16 | 46980 |
1723588500 | 1.18 | -0.1 | -7.81 | 1.26 | 1.26 | 1.18 | 52401 |
1723502100 | 1.28 | 0.02 | 1.59 | 1.3 | 1.3346 | 1.26 | 11410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.