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)

1.135 -0.005 (-0.44%)

Streaming Delayed Price Updated: 2:26 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	119,471	-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%)
Dec 01, 2025	1.340	1.429	1.280	1.290	51,234	-0.08(-5.84%)
Nov 28, 2025	1.370	1.405	1.350	1.370	28,245	+0.06(+4.58%)
Nov 26, 2025	1.250	1.443	1.220	1.310	72,997	+0.07(+5.65%)
Nov 25, 2025	1.200	1.250	1.170	1.240	95,872	+0.01(+0.81%)
Nov 24, 2025	1.260	1.290	1.220	1.230	41,886	+0.00(+0.00%)
Nov 21, 2025	1.270	1.290	1.200	1.230	99,880	-0.08(-6.11%)
Nov 20, 2025	1.480	1.550	1.275	1.310	126,829	-0.12(-8.39%)
Nov 19, 2025	1.500	1.522	1.400	1.430	39,488	-0.07(-4.67%)
Nov 18, 2025	1.410	1.540	1.410	1.500	69,908	+0.06(+4.17%)
Nov 17, 2025	1.440	1.550	1.310	1.440	166,285	-0.04(-2.70%)
Nov 14, 2025	1.660	1.660	1.440	1.480	207,067	-0.20(-11.90%)
Nov 13, 2025	1.930	1.960	1.650	1.680	135,484	-0.29(-14.72%)
Nov 12, 2025	1.760	2.000	1.760	1.970	134,485	+0.18(+10.06%)
Nov 11, 2025	1.850	1.870	1.750	1.790	80,642	-0.01(-0.56%)
Nov 10, 2025	1.830	1.910	1.780	1.800	93,341	+0.05(+2.86%)
Nov 07, 2025	1.820	1.840	1.710	1.750	149,166	-0.09(-4.89%)
Nov 06, 2025	2.000	2.000	1.700	1.840	192,935	-0.11(-5.64%)
Nov 05, 2025	2.020	2.106	1.780	1.950	151,037	-0.08(-3.94%)
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%)

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