Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.4000	0.4400	0.3800	0.4319	390,583	+0.05(+13.54%)
Apr 01, 2026	0.4500	0.4639	0.3803	0.3804	755,600	-0.05(-11.99%)
Mar 31, 2026	0.4200	0.4470	0.4220	0.4322	354,343	+0.01(+2.90%)
Mar 30, 2026	0.5500	0.5490	0.3501	0.4200	580,477	-0.10(-19.39%)
Mar 27, 2026	0.5505	0.5570	0.5003	0.5210	484,741	-0.04(-6.29%)
Mar 26, 2026	0.5779	0.5950	0.5553	0.5560	141,817	-0.01(-1.19%)
Mar 25, 2026	0.5913	0.6043	0.5601	0.5627	196,578	-0.02(-3.20%)
Mar 24, 2026	0.5900	0.6000	0.5802	0.5813	84,164	-0.01(-2.43%)
Mar 23, 2026	0.5800	0.6400	0.5682	0.5958	535,790	+0.03(+5.45%)
Mar 20, 2026	0.6300	0.6300	0.5650	0.5650	335,222	-0.05(-7.39%)
Mar 19, 2026	0.6600	0.6600	0.6100	0.6101	411,256	-0.06(-8.90%)
Mar 18, 2026	0.6670	0.6748	0.6460	0.6697	186,517	+0.02(+3.67%)
Mar 17, 2026	0.6756	0.6767	0.6400	0.6460	219,294	-0.02(-2.68%)
Mar 16, 2026	0.6700	0.6787	0.6541	0.6638	98,045	+0.03(+4.37%)
Mar 13, 2026	0.6813	0.7198	0.6301	0.6360	415,748	-0.02(-2.92%)
Mar 12, 2026	0.6790	0.7048	0.6551	0.6551	304,199	-0.02(-3.52%)
Mar 11, 2026	0.6444	0.6964	0.6351	0.6790	280,091	+0.05(+7.50%)
Mar 10, 2026	0.6739	0.6931	0.6310	0.6316	277,635	-0.03(-3.85%)
Mar 09, 2026	0.6300	0.6734	0.6275	0.6569	196,396	+0.02(+2.64%)
Mar 06, 2026	0.6502	0.6870	0.6400	0.6400	174,672	+0.00(+0.31%)
Mar 05, 2026	0.6900	0.7300	0.6380	0.6380	459,941	-0.05(-7.54%)
Mar 04, 2026	0.6574	0.7296	0.6351	0.6900	448,962	+0.04(+6.65%)
Mar 03, 2026	0.6600	0.6800	0.6200	0.6470	570,872	-0.03(-4.36%)
Mar 02, 2026	0.6700	0.7609	0.6582	0.6765	477,290	-0.05(-7.02%)
Feb 27, 2026	0.7800	0.7800	0.7000	0.7276	313,177	-0.03(-4.36%)
Feb 26, 2026	0.7031	0.8000	0.7031	0.7608	458,543	+0.05(+7.69%)
Feb 25, 2026	0.7000	0.7500	0.6800	0.7065	596,919	-0.00(-0.39%)
Feb 24, 2026	0.6522	0.7100	0.6121	0.7093	695,204	+0.05(+7.47%)
Feb 23, 2026	0.7000	0.7000	0.6350	0.6600	489,507	-0.04(-5.35%)
Feb 20, 2026	0.7010	0.7220	0.6067	0.6973	1,109,413	-0.04(-5.41%)
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	220,766	-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%)

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.

Society Pass Incorporated - Common Stock (NQ:SOPA)

Historical Prices

Starting at $3.75/week.

Subscribe Today