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)

0.7372 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 0.8000 0.8001 0.6600 0.7372 1,010,658 -0.09(-10.70%)
Feb 18, 2026 0.9409 0.9738 0.7750 0.8255 1,576,784 -0.12(-12.82%)
Feb 17, 2026 0.7840 1.050 0.7400 0.9469 5,597,366 +0.23(+31.33%)
Feb 13, 2026 0.6500 0.7898 0.5737 0.7210 1,702,104 +0.08(+12.46%)
Feb 12, 2026 0.5579 0.7252 0.5555 0.6411 11,089,693 -0.27(-29.55%)
Feb 11, 2026 1.180 1.188 0.9100 0.9100 3,876,031 -0.22(-19.47%)
Feb 10, 2026 1.510 1.550 1.110 1.130 2,109,109 -0.45(-28.48%)
Feb 09, 2026 1.530 1.590 1.430 1.580 908,363 +0.02(+1.28%)
Feb 06, 2026 1.790 1.790 1.460 1.560 755,351 -0.23(-12.85%)
Feb 05, 2026 1.850 1.908 1.790 1.790 220,666 -0.12(-6.28%)
Feb 04, 2026 2.030 2.030 1.799 1.910 342,765 -0.10(-4.98%)
Feb 03, 2026 2.060 2.070 1.930 2.010 271,051 -0.03(-1.47%)
Feb 02, 2026 2.110 2.175 1.960 2.040 440,011 -0.11(-5.12%)
Jan 30, 2026 2.270 2.430 2.110 2.150 614,435 -0.13(-5.70%)
Jan 29, 2026 2.060 2.320 2.020 2.280 853,565 +0.26(+12.87%)
Jan 28, 2026 2.240 2.260 1.970 2.020 599,258 -0.20(-9.01%)
Jan 27, 2026 2.310 2.315 2.140 2.220 411,429 -0.11(-4.72%)
Jan 26, 2026 2.480 2.480 2.170 2.330 1,029,686 -0.19(-7.54%)
Jan 23, 2026 2.410 2.780 2.410 2.520 12,075,329 +0.16(+6.78%)
Jan 22, 2026 2.160 2.400 2.160 2.360 5,839,640 +0.18(+8.26%)
Jan 21, 2026 2.290 2.290 2.115 2.180 289,117 -0.06(-2.68%)
Jan 20, 2026 2.290 2.320 2.130 2.240 441,859 -0.13(-5.49%)
Jan 16, 2026 2.490 2.510 2.324 2.370 372,189 -0.20(-7.78%)
Jan 15, 2026 2.630 2.630 2.460 2.570 507,242 -0.12(-4.46%)
Jan 14, 2026 2.420 2.745 2.380 2.690 645,040 +0.27(+11.16%)
Jan 13, 2026 2.750 2.770 2.370 2.420 828,187 -0.39(-13.88%)
Jan 12, 2026 2.670 2.950 2.660 2.810 1,433,343 +0.10(+3.69%)
Jan 09, 2026 2.740 2.978 2.500 2.710 1,297,515 -0.10(-3.56%)
Jan 08, 2026 3.020 3.086 2.660 2.810 1,807,865 -0.21(-6.95%)
Jan 07, 2026 3.250 3.420 2.950 3.020 2,786,107 -0.12(-3.82%)
Jan 06, 2026 2.510 3.260 2.500 3.140 7,628,088 +0.67(+27.13%)
Jan 05, 2026 3.260 3.300 2.410 2.470 5,012,879 -1.09(-30.62%)
Jan 02, 2026 3.990 4.460 3.380 3.560 7,929,621 -0.24(-6.32%)
Dec 31, 2025 2.940 4.100 2.750 3.800 14,509,817 +0.55(+16.92%)
Dec 30, 2025 3.255 3.800 3.000 3.250 39,257,568 +0.32(+10.92%)
Dec 29, 2025 2.250 3.460 2.210 2.930 152,952,912 +1.11(+60.99%)
Dec 26, 2025 1.220 2.260 1.180 1.820 42,056,860 +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 1.460 119,469 -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%)
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.