Australia markets open in 6 hours 6 minutes

Society Pass Incorporated (SOPA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.4200-0.2600 (-15.48%)
At close: 04:00PM EDT
1.6000 +0.18 (+12.68%)
After hours: 07:11PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20241.68001.76001.31001.42001.4200171,400
13 June 20241.68001.78001.68001.69001.690018,600
12 June 20241.75001.75001.67001.70001.700015,600
11 June 20241.66001.70001.62001.66001.660035,900
10 June 20241.94001.94001.62001.71201.712092,800
07 June 20241.94001.94001.81001.89001.890057,500
06 June 20241.88001.94001.85501.94001.940022,500
05 June 20241.80001.97001.75901.90701.9070108,900
04 June 20241.76001.79001.71001.79001.790030,300
03 June 20241.84001.85001.75001.79001.790029,700
31 May 20241.93001.93001.75401.88001.880022,800
30 May 20241.83001.92001.82001.91001.910033,000
29 May 20241.87001.89001.83001.83001.830016,600
28 May 20241.73001.91001.73001.88001.880070,200
24 May 20241.74001.85001.74001.85001.850039,600
23 May 20241.84001.88001.66001.75001.750048,000
22 May 20241.88001.92001.80201.84001.840019,800
21 May 20241.83001.88001.80301.83201.832019,400
20 May 20241.79002.02001.75001.83001.8300183,600
17 May 20241.90002.03001.73001.81001.8100123,900
16 May 20241.90002.17901.81001.84001.8400339,500
15 May 20241.93002.08001.91501.93001.930069,200
14 May 20241.87001.99001.85001.95001.950090,000
13 May 20242.00002.00001.81001.86001.860070,200
10 May 20242.17002.20002.01002.03002.030069,100
09 May 20242.01002.33002.01002.14002.1400236,900
08 May 20242.02002.11501.95001.96001.9600130,300
07 May 20241.89002.65001.89002.12002.12001,495,800
06 May 20241.98002.03001.87001.89001.8900134,900
03 May 20241.73002.16001.67001.99001.9900587,700
02 May 20241.81002.07501.70001.73001.7300344,200
01 May 20241.65001.94201.62601.81001.8100173,600
01 May 20241:15 Stock split
30 Apr 20241.89001.93501.66501.75501.7550104,167
29 Apr 20242.07002.08501.81501.83001.8300205,273
26 Apr 20242.25002.29502.11502.14502.145035,140
25 Apr 20242.25002.38502.01002.25002.250022,167
24 Apr 20242.02502.70001.81502.26502.2650186,853
23 Apr 20241.83002.23501.80002.10002.100070,273
22 Apr 20241.87501.90501.75501.83001.830019,947
19 Apr 20241.86001.90501.83001.84501.84504,040
18 Apr 20241.81501.84501.81501.83001.83005,887
17 Apr 20241.87501.95001.81501.86001.86007,227
16 Apr 20241.86001.95001.81501.83001.830021,253
15 Apr 20241.98002.07001.83001.84501.845013,633
12 Apr 20242.05502.13001.92001.96501.965037,047
11 Apr 20242.25002.28002.02502.10002.100016,913
10 Apr 20242.19002.25002.08502.19002.190014,260
09 Apr 20242.20502.31002.10002.17502.17508,927
08 Apr 20242.40002.41501.96502.16002.160023,347
05 Apr 20242.53502.55002.34002.38502.385011,567
04 Apr 20242.28002.65502.16002.65502.655029,880
03 Apr 20242.26502.35502.13002.16002.160019,113
02 Apr 20242.37002.41502.14502.17502.175025,153
01 Apr 20242.41502.41502.25002.32502.325013,613
28 Mar 20242.40002.47502.20502.34002.340036,013
27 Mar 20242.38502.41502.25002.31002.310032,567
26 Mar 20242.47502.47502.28002.37002.370034,887
25 Mar 20242.19002.49002.19002.49002.4900102,673
22 Mar 20242.32502.40002.16002.22002.220029,293
21 Mar 20242.37002.41502.25002.32502.325048,853
20 Mar 20242.26502.53502.26502.31002.310045,167
19 Mar 20242.40002.49002.26502.29502.295016,020
18 Mar 20242.43002.56501.54502.35502.355067,447
15 Mar 20242.55002.91002.40002.41502.4150159,327
14 Mar 20242.71502.76002.55002.55002.550025,487
13 Mar 20242.70002.77502.67002.67002.67008,127
12 Mar 20242.88002.91002.55002.77502.775025,713
11 Mar 20242.85002.91002.70002.91002.910016,100
08 Mar 20242.85002.85002.71502.74502.74508,147
07 Mar 20242.80502.85002.71502.73002.730011,960
06 Mar 20242.92502.94002.68502.85002.850015,093
05 Mar 20243.15003.15002.70002.76002.760019,047
04 Mar 20242.76003.12002.55003.06003.060056,133
01 Mar 20242.98502.98502.55002.80502.805017,393
29 Feb 20242.85002.88002.71502.71502.715014,673
28 Feb 20242.85003.00002.73002.80502.805010,567
27 Feb 20242.88003.00002.76002.86502.86508,007
26 Feb 20242.76003.00002.74502.79002.79006,200
23 Feb 20242.92502.92502.70002.74502.745011,967
22 Feb 20242.85003.03002.85002.92502.925012,087
21 Feb 20242.95503.15002.92502.94002.94005,880
20 Feb 20243.12003.18002.71502.89502.895026,153
16 Feb 20243.25503.25503.03003.15003.150013,827
15 Feb 20243.30003.37503.07503.25503.255010,200
14 Feb 20243.43503.55503.00003.28503.285018,980
13 Feb 20242.92503.27002.85003.22503.225032,900
12 Feb 20242.98503.07502.73002.92502.925044,553
09 Feb 20242.64003.07502.56503.00003.0000104,327
08 Feb 20242.55002.62502.47502.49002.490025,293
07 Feb 20242.47502.70002.47502.59502.5950104,620
06 Feb 20242.38502.56502.34002.47502.475033,973
05 Feb 20242.49002.49002.32502.35502.355014,313
02 Feb 20242.62502.65502.40002.43002.430032,033
01 Feb 20242.74502.76002.47502.53502.535034,927
31 Jan 20242.85002.85002.70002.76002.760011,607
30 Jan 20242.89502.94002.71502.73002.730020,600
29 Jan 20243.03003.03002.76002.94002.940025,767
26 Jan 20242.92503.07502.85002.97002.970016,900
25 Jan 20243.15003.16502.85002.89502.895023,180
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...