Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Society Pass Incorporated - Common Stock (NQ:SOPA)

1.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 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 30, 2025 1.350 1.480 1.300 1.380 895,324 +0.07(+5.34%)
Jun 27, 2025 1.320 1.351 1.270 1.310 42,113 +0.00(+0.00%)
Jun 26, 2025 1.200 1.340 1.200 1.310 93,943 +0.09(+7.38%)
Jun 25, 2025 1.240 1.240 1.190 1.220 61,545 -0.01(-0.81%)
Jun 24, 2025 1.230 1.240 1.190 1.230 69,516 +0.01(+0.82%)
Jun 23, 2025 1.230 1.250 1.210 1.220 60,724 -0.01(-0.81%)
Jun 20, 2025 1.240 1.300 1.230 1.230 70,943 +0.00(+0.41%)
Jun 18, 2025 1.300 1.320 1.210 1.225 127,157 -0.06(-5.04%)
Jun 17, 2025 1.400 1.400 1.285 1.290 179,152 -0.11(-7.86%)
Jun 16, 2025 1.280 1.400 1.280 1.400 120,775 +0.08(+6.06%)
Jun 13, 2025 1.390 1.420 1.270 1.320 200,209 -0.09(-6.38%)
Jun 12, 2025 1.390 1.470 1.350 1.410 146,091 +0.02(+1.44%)
Jun 11, 2025 1.410 1.420 1.351 1.390 51,591 +0.00(+0.00%)
Jun 10, 2025 1.370 1.405 1.320 1.390 53,281 +0.02(+1.46%)
Jun 09, 2025 1.470 1.490 1.350 1.370 130,993 -0.06(-4.20%)
Jun 06, 2025 1.380 1.480 1.380 1.430 171,917 +0.06(+4.38%)
Jun 05, 2025 1.260 1.450 1.260 1.370 177,407 +0.09(+7.03%)
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%)
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.