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)

0.4000 -0.0200 (-4.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 08, 2026	0.4224	0.4549	0.4129	0.4200	190,340	+0.00(+0.07%)
Apr 07, 2026	0.4100	0.4280	0.3911	0.4197	218,547	-0.00(-0.55%)
Apr 06, 2026	0.4233	0.4482	0.4110	0.4220	123,991	-0.01(-2.29%)
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	274,855	-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	220,666	-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%)

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