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)

4.120 -0.450 (-9.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6,631,813 -0.73(-13.77%)
Oct 06, 2025 3.170 6.280 2.730 5.300 208,803,472 +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%)
Oct 01, 2025 1.160 1.180 1.150 1.150 33,554 -0.03(-2.54%)
Sep 30, 2025 1.150 1.200 1.150 1.180 19,422 +0.02(+1.72%)
Sep 29, 2025 1.150 1.188 1.150 1.160 42,863 +0.01(+0.87%)
Sep 26, 2025 1.120 1.150 1.100 1.150 54,396 +0.03(+2.52%)
Sep 25, 2025 1.140 1.170 1.100 1.122 58,129 -0.03(-2.46%)
Sep 24, 2025 1.170 1.170 1.140 1.150 40,102 -0.02(-1.71%)
Sep 23, 2025 1.200 1.218 1.160 1.170 55,510 -0.03(-2.50%)
Sep 22, 2025 1.180 1.210 1.150 1.200 68,086 +0.05(+4.35%)
Sep 19, 2025 1.240 1.240 1.150 1.150 57,259 -0.09(-7.26%)
Sep 18, 2025 1.200 1.250 1.120 1.240 97,474 +0.05(+4.20%)
Sep 17, 2025 1.200 1.210 1.190 1.190 37,074 -0.03(-2.46%)
Sep 16, 2025 1.180 1.220 1.180 1.220 56,887 +0.01(+0.83%)
Sep 15, 2025 1.220 1.240 1.200 1.210 42,193 +0.02(+1.68%)
Sep 12, 2025 1.200 1.220 1.180 1.190 33,876 -0.01(-0.83%)
Sep 11, 2025 1.170 1.221 1.155 1.200 87,187 +0.03(+2.56%)
Sep 10, 2025 1.200 1.200 1.140 1.170 123,805 -0.02(-1.68%)
Sep 09, 2025 1.310 1.330 1.170 1.190 220,241 -0.12(-9.16%)
Sep 08, 2025 1.200 1.335 1.199 1.310 160,715 +0.12(+10.08%)
Sep 05, 2025 1.230 1.301 1.170 1.190 73,141 -0.06(-4.42%)
Sep 04, 2025 1.240 1.290 1.233 1.245 54,395 -0.03(-2.35%)
Sep 03, 2025 1.300 1.300 1.220 1.275 58,206 -0.03(-1.92%)
Sep 02, 2025 1.300 1.320 1.261 1.300 27,275 -0.04(-2.99%)
Aug 29, 2025 1.350 1.350 1.300 1.340 15,183 -0.01(-0.74%)
Aug 28, 2025 1.300 1.380 1.280 1.350 36,984 +0.03(+2.27%)
Aug 27, 2025 1.330 1.350 1.290 1.320 43,699 +0.01(+0.76%)
Aug 26, 2025 1.330 1.370 1.300 1.310 32,353 -0.02(-1.50%)
Aug 25, 2025 1.410 1.410 1.250 1.330 83,075 -0.06(-4.32%)
Aug 22, 2025 1.450 1.460 1.370 1.390 89,982 -0.06(-4.13%)
Aug 21, 2025 1.330 1.490 1.330 1.450 128,305 +0.12(+9.02%)
Aug 20, 2025 1.290 1.350 1.230 1.330 55,401 +0.04(+3.10%)
Aug 19, 2025 1.320 1.377 1.100 1.290 209,798 -0.05(-3.73%)
Aug 18, 2025 1.360 1.400 1.300 1.340 80,843 +0.01(+1.06%)
Aug 15, 2025 1.610 1.620 1.290 1.326 541,519 -0.29(-18.15%)
Aug 14, 2025 1.250 1.670 1.250 1.620 758,122 +0.35(+27.56%)
Aug 13, 2025 1.200 1.290 1.200 1.270 49,784 +0.04(+3.34%)
Aug 12, 2025 1.120 1.240 1.120 1.229 83,369 +0.12(+10.70%)
Aug 11, 2025 1.130 1.165 1.101 1.110 46,882 -0.03(-2.61%)
Aug 08, 2025 1.080 1.160 1.040 1.140 45,238 +0.04(+4.11%)
Aug 07, 2025 1.150 1.150 1.095 1.095 48,168 -0.05(-4.37%)
Aug 06, 2025 1.200 1.200 1.080 1.145 43,423 -0.05(-4.58%)
Aug 05, 2025 1.210 1.230 1.190 1.200 21,397 +0.00(+0.00%)
Aug 04, 2025 1.160 1.230 1.108 1.200 19,820 +0.03(+2.56%)
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.


 

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.