Stockscreener 앱 받기
2.37
7.78%
-0.20
Society Pass Inc 주식 (SOPA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $2.51 | $2.32 | $0.186 | 364,584.0 | -7.78% |
| 2026-01-15 | $2.63 | $2.46 | $0.17 | 501,685.0 | -4.46% |
| 2026-01-14 | $2.75 | $2.38 | $0.365 | 643,151.0 | +11.16% |
| 2026-01-13 | $2.77 | $2.37 | $0.40 | 820,918.0 | -13.88% |
| 2026-01-12 | $2.95 | $2.66 | $0.2899 | 1,427,292.0 | +3.69% |
| 2026-01-09 | $2.98 | $2.50 | $0.478 | 1,220,723.0 | -3.56% |
| 2026-01-08 | $3.09 | $2.66 | $0.4259 | 1,793,622.0 | -6.95% |
| 2026-01-07 | $3.42 | $2.95 | $0.47 | 2,749,038.0 | -3.82% |
| 2026-01-06 | $3.26 | $2.50 | $0.76 | 7,597,726.0 | +27.13% |
| 2026-01-05 | $3.30 | $2.41 | $0.89 | 4,898,701.0 | -30.62% |
| 2026-01-02 | $4.46 | $3.38 | $1.08 | 7,810,550.0 | -6.32% |
| 2025-12-31 | $4.10 | $2.75 | $1.35 | 14,375,464.0 | +16.92% |
| 2025-12-30 | $3.80 | $3.00 | $0.80 | 39,116,749.0 | +10.92% |
| 2025-12-29 | $3.46 | $2.21 | $1.25 | 152,570,584.0 | +60.99% |
| 2025-12-26 | $2.26 | $1.18 | $1.08 | 40,515,145.0 | +58.26% |
| 2025-12-24 | $1.31 | $1.13 | $0.18 | 623,974.0 | -7.26% |
| 2025-12-23 | $1.49 | $1.17 | $0.32 | 2,655,347.0 | +5.98% |
| 2025-12-22 | $1.22 | $0.98 | $0.2399 | 1,594,560.0 | +9.35% |
| 2025-12-19 | $1.74 | $0.97 | $0.77 | 10,848,836.0 | -12.30% |
Society Pass Inc 주식 (SOPA) 연도별 가격 이력
이 심층 분석에서는 Society Pass Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SOPA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Society Pass Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Society Pass Inc 주식 (SOPA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $4.46 | $2.32 | $2.14 | 30,192,574.0 | -37.63% |
Society Pass Inc 주식 (SOPA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.80 | $0.97 | $2.83 | 252,548,328.0 | +137.23% |
| 2025-11 | $2.39 | $1.17 | $1.22 | 2,282,335.0 | -45.20% |
| 2025-10 | $6.28 | $1.11 | $5.17 | 227,830,365.0 | +111.86% |
| 2025-09 | $1.33 | $1.10 | $0.235 | 1,456,343.0 | -11.94% |
| 2025-08 | $1.67 | $1.04 | $0.63 | 2,434,359.0 | +8.94% |
| 2025-07 | $1.42 | $1.15 | $0.2695 | 1,365,135.0 | -10.87% |
| 2025-06 | $1.49 | $1.18 | $0.31 | 3,125,965.0 | +5.34% |
| 2025-05 | $1.69 | $0.8401 | $0.8499 | 22,746,027.0 | +58.60% |
| 2025-04 | $0.941 | $0.6448 | $0.2962 | 2,070,939.0 | -8.93% |
| 2025-03 | $1.41 | $0.8825 | $0.5275 | 2,037,988.0 | -35.67% |
| 2025-02 | $6.75 | $1.25 | $5.50 | 193,432,100.0 | -7.24% |
| 2025-01 | $1.66 | $0.8601 | $0.7999 | 18,798,098.0 | +69.26% |
Society Pass Inc 주식 (SOPA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.99 | $0.77 | $0.22 | 672,004.0 | -6.12% |
| 2024-11 | $1.03 | $0.90 | $0.13 | 462,688.0 | +3.16% |
| 2024-10 | $1.20 | $0.87 | $0.3263 | 1,507,934.0 | +3.26% |
| 2024-09 | $1.30 | $0.727 | $0.573 | 2,758,638.0 | -8.91% |
| 2024-08 | $1.65 | $0.87 | $0.7764 | 11,325,615.0 | -39.88% |
| 2024-07 | $1.89 | $1.05 | $0.835 | 7,322,065.0 | +26.32% |
| 2024-06 | $1.97 | $1.11 | $0.86 | 1,346,814.0 | -29.26% |
| 2024-05 | $2.65 | $1.63 | $1.02 | 4,266,210.0 | +7.40% |
| 2024-04 | $2.70 | $1.67 | $1.03 | 865,298.7 | -25.19% |
| 2024-03 | $3.15 | $1.54 | $1.61 | 760,785.3 | -13.91% |
| 2024-02 | $3.55 | $2.33 | $1.23 | 558,427.8 | -1.74% |
| 2024-01 | $4.65 | $2.70 | $1.95 | 549,520.3 | -38.57% |
4.88%
2.39%
자본화:
|
볼륨(24시간):