Canada markets open in 1 hour 43 minutes

Society Pass Incorporated (SOPA)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.3400+0.0100 (+0.75%)
At close: 04:00PM EDT
1.3000 -0.04 (-2.99%)
After hours: 07:21PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20241.33001.40001.27001.34001.340083,900
Jun 17, 20241.54001.54001.31001.35001.350054,600
Jun 14, 20241.68001.76001.31001.42001.4200190,900
Jun 13, 20241.68001.78001.68001.69001.690018,600
Jun 12, 20241.75001.75001.67001.70001.700015,600
Jun 11, 20241.66001.70001.62001.66001.660035,900
Jun 10, 20241.94001.94001.62001.71201.712092,800
Jun 07, 20241.94001.94001.81001.89001.890057,500
Jun 06, 20241.88001.94001.85501.94001.940022,500
Jun 05, 20241.80001.97001.75901.90701.9070108,900
Jun 04, 20241.76001.79001.71001.79001.790030,300
Jun 03, 20241.84001.85001.75001.79001.790029,700
May 31, 20241.93001.93001.75401.88001.880022,800
May 30, 20241.83001.92001.82001.91001.910033,000
May 29, 20241.87001.89001.83001.83001.830016,600
May 28, 20241.73001.91001.73001.88001.880070,200
May 24, 20241.74001.85001.74001.85001.850039,600
May 23, 20241.84001.88001.66001.75001.750048,000
May 22, 20241.88001.92001.80201.84001.840019,800
May 21, 20241.83001.88001.80301.83201.832019,400
May 20, 20241.79002.02001.75001.83001.8300183,600
May 17, 20241.90002.03001.73001.81001.8100123,900
May 16, 20241.90002.17901.81001.84001.8400339,500
May 15, 20241.93002.08001.91501.93001.930069,200
May 14, 20241.87001.99001.85001.95001.950090,000
May 13, 20242.00002.00001.81001.86001.860070,200
May 10, 20242.17002.20002.01002.03002.030069,100
May 09, 20242.01002.33002.01002.14002.1400236,900
May 08, 20242.02002.11501.95001.96001.9600130,300
May 07, 20241.89002.65001.89002.12002.12001,495,800
May 06, 20241.98002.03001.87001.89001.8900134,900
May 03, 20241.73002.16001.67001.99001.9900587,700
May 02, 20241.81002.07501.70001.73001.7300344,200
May 01, 20241.65001.94201.62601.81001.8100173,600
May 01, 20241:15 Stock Split
Apr 30, 20241.89001.93501.66501.75501.7550104,167
Apr 29, 20242.07002.08501.81501.83001.8300205,273
Apr 26, 20242.25002.29502.11502.14502.145035,140
Apr 25, 20242.25002.38502.01002.25002.250022,167
Apr 24, 20242.02502.70001.81502.26502.2650186,853
Apr 23, 20241.83002.23501.80002.10002.100070,273
Apr 22, 20241.87501.90501.75501.83001.830019,947
Apr 19, 20241.86001.90501.83001.84501.84504,040
Apr 18, 20241.81501.84501.81501.83001.83005,887
Apr 17, 20241.87501.95001.81501.86001.86007,227
Apr 16, 20241.86001.95001.81501.83001.830021,253
Apr 15, 20241.98002.07001.83001.84501.845013,633
Apr 12, 20242.05502.13001.92001.96501.965037,047
Apr 11, 20242.25002.28002.02502.10002.100016,913
Apr 10, 20242.19002.25002.08502.19002.190014,260
Apr 09, 20242.20502.31002.10002.17502.17508,927
Apr 08, 20242.40002.41501.96502.16002.160023,347
Apr 05, 20242.53502.55002.34002.38502.385011,567
Apr 04, 20242.28002.65502.16002.65502.655029,880
Apr 03, 20242.26502.35502.13002.16002.160019,113
Apr 02, 20242.37002.41502.14502.17502.175025,153
Apr 01, 20242.41502.41502.25002.32502.325013,613
Mar 28, 20242.40002.47502.20502.34002.340036,013
Mar 27, 20242.38502.41502.25002.31002.310032,567
Mar 26, 20242.47502.47502.28002.37002.370034,887
Mar 25, 20242.19002.49002.19002.49002.4900102,673
Mar 22, 20242.32502.40002.16002.22002.220029,293
Mar 21, 20242.37002.41502.25002.32502.325048,853
Mar 20, 20242.26502.53502.26502.31002.310045,167
Mar 19, 20242.40002.49002.26502.29502.295016,020
Mar 18, 20242.43002.56501.54502.35502.355067,447
Mar 15, 20242.55002.91002.40002.41502.4150159,327
Mar 14, 20242.71502.76002.55002.55002.550025,487
Mar 13, 20242.70002.77502.67002.67002.67008,127
Mar 12, 20242.88002.91002.55002.77502.775025,713
Mar 11, 20242.85002.91002.70002.91002.910016,100
Mar 08, 20242.85002.85002.71502.74502.74508,147
Mar 07, 20242.80502.85002.71502.73002.730011,960
Mar 06, 20242.92502.94002.68502.85002.850015,093
Mar 05, 20243.15003.15002.70002.76002.760019,047
Mar 04, 20242.76003.12002.55003.06003.060056,133
Mar 01, 20242.98502.98502.55002.80502.805017,393
Feb 29, 20242.85002.88002.71502.71502.715014,673
Feb 28, 20242.85003.00002.73002.80502.805010,567
Feb 27, 20242.88003.00002.76002.86502.86508,007
Feb 26, 20242.76003.00002.74502.79002.79006,200
Feb 23, 20242.92502.92502.70002.74502.745011,967
Feb 22, 20242.85003.03002.85002.92502.925012,087
Feb 21, 20242.95503.15002.92502.94002.94005,880
Feb 20, 20243.12003.18002.71502.89502.895026,153
Feb 16, 20243.25503.25503.03003.15003.150013,827
Feb 15, 20243.30003.37503.07503.25503.255010,200
Feb 14, 20243.43503.55503.00003.28503.285018,980
Feb 13, 20242.92503.27002.85003.22503.225032,900
Feb 12, 20242.98503.07502.73002.92502.925044,553
Feb 09, 20242.64003.07502.56503.00003.0000104,327
Feb 08, 20242.55002.62502.47502.49002.490025,293
Feb 07, 20242.47502.70002.47502.59502.5950104,620
Feb 06, 20242.38502.56502.34002.47502.475033,973
Feb 05, 20242.49002.49002.32502.35502.355014,313
Feb 02, 20242.62502.65502.40002.43002.430032,033
Feb 01, 20242.74502.76002.47502.53502.535034,927
Jan 31, 20242.85002.85002.70002.76002.760011,607
Jan 30, 20242.89502.94002.71502.73002.730020,600
Jan 29, 20243.03003.03002.76002.94002.940025,767
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...