Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Society Pass Incorporated - Common Stock (NQ:SOPA)

1.935 -0.095 (-4.68%)

Streaming Delayed Price Updated: 12:04 PM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Society Pass Incorporated - Common Stock (NQ:SOPA)

Historical Prices