ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Society Pass Incorporated - Common Stock (NQ:SOPA)

1.820 +0.670 (+58.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.220 2.260 1.180 1.820 41,571,380 +0.67(+58.26%)
Dec 24, 2025 1.310 1.310 1.130 1.150 623,974 -0.09(-7.26%)
Dec 23, 2025 1.190 1.490 1.170 1.240 2,673,214 +0.07(+5.98%)
Dec 22, 2025 1.090 1.220 0.9800 1.170 1,604,031 +0.10(+9.35%)
Dec 19, 2025 1.330 1.740 0.9700 1.070 10,943,393 -0.15(-12.30%)
Dec 18, 2025 1.100 1.400 1.100 1.220 2,867,333 +0.17(+16.19%)
Dec 17, 2025 1.130 1.180 1.040 1.050 151,140 -0.06(-5.41%)
Dec 16, 2025 1.220 1.220 1.110 1.110 116,977 -0.03(-2.63%)
Dec 15, 2025 1.320 1.320 1.120 1.140 360,124 -0.21(-15.24%)
Dec 12, 2025 1.330 1.400 1.330 1.345 128,132 +0.02(+1.89%)
Dec 11, 2025 1.300 1.370 1.250 1.320 394,696 -0.20(-13.16%)
Dec 10, 2025 1.440 1.570 1.410 1.520 85,168 +0.09(+6.29%)
Dec 09, 2025 1.430 1.500 1.400 1.430 35,266 -0.03(-2.05%)
Dec 08, 2025 1.510 1.520 1.390 1.460 119,471 -0.04(-2.67%)
Dec 05, 2025 1.530 1.690 1.490 1.500 143,693 -0.01(-0.66%)
Dec 04, 2025 1.440 1.560 1.401 1.510 73,347 +0.05(+3.42%)
Dec 03, 2025 1.310 1.500 1.261 1.460 103,901 +0.17(+13.18%)
Dec 02, 2025 1.280 1.310 1.270 1.290 32,440 +0.00(+0.00%)
Dec 01, 2025 1.340 1.429 1.280 1.290 51,234 -0.08(-5.84%)
Nov 28, 2025 1.370 1.405 1.350 1.370 28,245 +0.06(+4.58%)
Nov 26, 2025 1.250 1.443 1.220 1.310 72,997 +0.07(+5.65%)
Nov 25, 2025 1.200 1.250 1.170 1.240 95,872 +0.01(+0.81%)
Nov 24, 2025 1.260 1.290 1.220 1.230 41,886 +0.00(+0.00%)
Nov 21, 2025 1.270 1.290 1.200 1.230 99,880 -0.08(-6.11%)
Nov 20, 2025 1.480 1.550 1.275 1.310 126,829 -0.12(-8.39%)
Nov 19, 2025 1.500 1.522 1.400 1.430 39,488 -0.07(-4.67%)
Nov 18, 2025 1.410 1.540 1.410 1.500 69,908 +0.06(+4.17%)
Nov 17, 2025 1.440 1.550 1.310 1.440 166,285 -0.04(-2.70%)
Nov 14, 2025 1.660 1.660 1.440 1.480 207,067 -0.20(-11.90%)
Nov 13, 2025 1.930 1.960 1.650 1.680 135,484 -0.29(-14.72%)
Nov 12, 2025 1.760 2.000 1.760 1.970 134,485 +0.18(+10.06%)
Nov 11, 2025 1.850 1.870 1.750 1.790 80,642 -0.01(-0.56%)
Nov 10, 2025 1.830 1.910 1.780 1.800 93,341 +0.05(+2.86%)
Nov 07, 2025 1.820 1.840 1.710 1.750 149,166 -0.09(-4.89%)
Nov 06, 2025 2.000 2.000 1.700 1.840 192,935 -0.11(-5.64%)
Nov 05, 2025 2.020 2.106 1.780 1.950 151,037 -0.08(-3.94%)
Nov 04, 2025 2.100 2.160 2.030 2.030 81,612 -0.13(-6.02%)
Nov 03, 2025 2.380 2.390 2.100 2.160 326,387 -0.34(-13.60%)
Oct 31, 2025 2.520 2.599 2.340 2.500 169,598 -0.07(-2.72%)
Oct 30, 2025 2.770 2.770 2.520 2.570 222,378 -0.23(-8.21%)
Oct 29, 2025 2.870 3.000 2.777 2.800 116,559 -0.11(-3.78%)
Oct 28, 2025 2.940 3.029 2.851 2.910 121,972 -0.13(-4.28%)
Oct 27, 2025 2.770 3.140 2.740 3.040 373,222 +0.39(+14.72%)
Oct 24, 2025 2.850 2.900 2.650 2.650 245,540 -0.29(-9.86%)
Oct 23, 2025 2.710 3.010 2.630 2.940 217,800 +0.27(+10.11%)
Oct 22, 2025 2.840 2.840 2.520 2.670 321,960 -0.21(-7.29%)
Oct 21, 2025 3.330 3.360 2.840 2.880 310,594 -0.49(-14.54%)
Oct 20, 2025 3.300 3.510 3.210 3.370 594,271 +0.29(+9.42%)
Oct 17, 2025 2.600 3.100 2.555 3.080 579,431 +0.56(+22.22%)
Oct 16, 2025 2.840 2.840 2.500 2.520 385,536 -0.25(-9.03%)
Oct 15, 2025 3.020 3.070 2.710 2.770 386,132 -0.17(-5.78%)
Oct 14, 2025 2.750 3.110 2.750 2.940 550,360 +0.22(+8.09%)
Oct 13, 2025 3.230 3.250 2.616 2.720 921,025 -0.38(-12.26%)
Oct 10, 2025 3.200 3.600 3.100 3.100 949,949 -0.30(-8.82%)
Oct 09, 2025 4.040 4.468 3.361 3.400 1,568,109 -0.72(-17.48%)
Oct 08, 2025 4.950 5.480 4.000 4.120 4,835,612 -0.45(-9.85%)
Oct 07, 2025 4.060 5.050 3.820 4.570 6,631,696 -0.73(-13.77%)
Oct 06, 2025 3.170 6.280 2.730 5.300 209,034,064 +3.89(+275.89%)
Oct 03, 2025 1.200 1.410 1.170 1.410 4,760,060 +0.25(+21.30%)
Oct 02, 2025 1.150 1.180 1.110 1.162 91,247 +0.01(+1.08%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.