AsiaStrategy (SORA)
NASDAQ: SORA · Real-Time Price · USD
1.780
-0.090 (-4.81%)
Mar 9, 2026, 4:00 PM EDT - Market closed
AsiaStrategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.84 | 1.88 | 1.77 | 1.81 | - | -3.21% | 11,973 |
| Mar 6, 2026 | 1.77 | 1.87 | 1.77 | 1.87 | 1.87 | - | 2,239 |
| Mar 5, 2026 | 1.87 | 1.90 | 1.81 | 1.87 | 1.87 | -1.58% | 3,985 |
| Mar 4, 2026 | 1.82 | 1.90 | 1.80 | 1.90 | 1.90 | - | 2,582 |
| Mar 3, 2026 | 1.88 | 1.90 | 1.84 | 1.90 | 1.90 | 1.06% | 3,905 |
| Mar 2, 2026 | 1.84 | 1.88 | 1.76 | 1.88 | 1.88 | -3.59% | 14,217 |
| Feb 27, 2026 | 1.87 | 1.95 | 1.83 | 1.95 | 1.95 | -0.51% | 4,023 |
| Feb 26, 2026 | 1.89 | 1.96 | 1.88 | 1.96 | 1.96 | - | 2,543 |
| Feb 25, 2026 | 1.96 | 1.96 | 1.84 | 1.96 | 1.96 | - | 6,615 |
| Feb 24, 2026 | 1.94 | 1.96 | 1.86 | 1.96 | 1.96 | 1.55% | 4,095 |
| Feb 23, 2026 | 1.92 | 1.96 | 1.89 | 1.93 | 1.93 | -1.53% | 14,188 |
| Feb 20, 2026 | 1.89 | 2.00 | 1.86 | 1.96 | 1.96 | 2.62% | 5,512 |
| Feb 19, 2026 | 1.90 | 1.95 | 1.89 | 1.91 | 1.91 | -1.55% | 3,916 |
| Feb 18, 2026 | 1.89 | 1.99 | 1.85 | 1.94 | 1.94 | -2.02% | 6,159 |
| Feb 17, 2026 | 1.91 | 1.98 | 1.86 | 1.98 | 1.98 | -0.50% | 8,757 |
| Feb 13, 2026 | 1.91 | 2.05 | 1.91 | 1.99 | 1.99 | -2.93% | 4,536 |
| Feb 12, 2026 | 1.91 | 2.05 | 1.90 | 2.05 | 2.05 | 0.49% | 5,673 |
| Feb 11, 2026 | 2.01 | 2.04 | 1.90 | 2.04 | 2.04 | -2.86% | 10,728 |
| Feb 10, 2026 | 2.01 | 2.10 | 1.89 | 2.10 | 2.10 | -0.47% | 14,992 |
| Feb 9, 2026 | 2.06 | 2.14 | 2.03 | 2.11 | 2.11 | -2.31% | 10,925 |
| Feb 6, 2026 | 1.79 | 2.18 | 1.70 | 2.16 | 2.16 | 21.35% | 59,733 |
| Feb 5, 2026 | 1.86 | 2.05 | 1.78 | 1.78 | 1.78 | -4.30% | 30,171 |
| Feb 4, 2026 | 2.09 | 2.15 | 1.85 | 1.86 | 1.86 | -16.59% | 58,372 |
| Feb 3, 2026 | 2.03 | 2.45 | 1.95 | 2.23 | 2.23 | -20.36% | 204,766 |
| Feb 2, 2026 | 1.90 | 4.49 | 1.84 | 2.80 | 2.80 | 58.19% | 6,565,353 |
| Jan 30, 2026 | 2.45 | 4.00 | 1.57 | 1.77 | 1.77 | -28.92% | 534,425 |
| Jan 29, 2026 | 2.82 | 2.82 | 2.20 | 2.49 | 2.49 | -10.46% | 4,712 |
| Jan 28, 2026 | 2.50 | 2.98 | 2.50 | 2.78 | 2.78 | 11.24% | 9,153 |
| Jan 27, 2026 | 2.51 | 2.53 | 2.33 | 2.50 | 2.50 | - | 2,376 |
| Jan 26, 2026 | 2.49 | 2.50 | 2.49 | 2.50 | 2.50 | -4.21% | 2,067 |
| Jan 23, 2026 | 2.63 | 2.96 | 2.60 | 2.61 | 2.61 | -3.69% | 5,085 |
| Jan 22, 2026 | 3.00 | 3.07 | 2.61 | 2.71 | 2.71 | -3.21% | 20,855 |
| Jan 21, 2026 | 2.40 | 2.93 | 2.30 | 2.80 | 2.80 | 2.94% | 115,547 |
| Jan 20, 2026 | 2.68 | 2.81 | 2.44 | 2.72 | 2.72 | -3.72% | 16,337 |
| Jan 16, 2026 | 2.84 | 2.91 | 2.80 | 2.83 | 2.83 | -8.25% | 2,861 |
| Jan 14, 2026 | 2.79 | 3.08 | 2.69 | 3.08 | 3.08 | 5.45% | 5,828 |
| Jan 13, 2026 | 2.87 | 2.96 | 2.79 | 2.92 | 2.92 | -0.68% | 5,140 |
| Jan 12, 2026 | 2.99 | 3.01 | 2.69 | 2.94 | 2.94 | 1.73% | 7,577 |
| Jan 9, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 1,816 |
| Jan 8, 2026 | 2.95 | 2.95 | 2.88 | 2.89 | 2.89 | -2.86% | 1,564 |
| Jan 7, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.97 | -0.83% | 284 |
| Jan 6, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | 3.09% | 768 |
| Jan 5, 2026 | 3.19 | 3.19 | 2.90 | 2.91 | 2.91 | -8.20% | 6,296 |
| Jan 2, 2026 | 2.96 | 3.17 | 2.90 | 3.17 | 3.17 | 3.93% | 1,604 |
| Dec 31, 2025 | 2.99 | 3.08 | 2.99 | 3.05 | 3.05 | 2.01% | 1,785 |
| Dec 30, 2025 | 3.18 | 3.18 | 2.95 | 2.99 | 2.99 | -8.90% | 4,141 |
| Dec 29, 2025 | 3.33 | 3.45 | 3.00 | 3.28 | 3.28 | -4.31% | 15,864 |
| Dec 26, 2025 | 3.26 | 3.60 | 3.05 | 3.43 | 3.43 | 5.21% | 54,140 |
| Dec 24, 2025 | 3.04 | 3.69 | 2.83 | 3.26 | 3.26 | 4.49% | 13,035 |
| Dec 23, 2025 | 3.20 | 3.75 | 2.78 | 3.12 | 3.12 | -9.20% | 25,273 |
| Dec 22, 2025 | 3.45 | 3.68 | 3.32 | 3.44 | 3.44 | 1.96% | 2,874 |
| Dec 19, 2025 | 3.55 | 3.59 | 3.30 | 3.37 | 3.37 | -5.07% | 9,331 |
| Dec 18, 2025 | 3.54 | 3.64 | 3.43 | 3.55 | 3.55 | -0.84% | 4,155 |
| Dec 17, 2025 | 3.83 | 3.85 | 3.49 | 3.58 | 3.58 | -5.79% | 8,019 |
| Dec 16, 2025 | 3.81 | 3.85 | 3.80 | 3.80 | 3.80 | 1.33% | 1,290 |
| Dec 15, 2025 | 3.95 | 3.95 | 3.59 | 3.75 | 3.75 | -3.85% | 17,463 |
| Dec 12, 2025 | 3.99 | 4.00 | 3.88 | 3.90 | 3.90 | 0.78% | 14,232 |
| Dec 11, 2025 | 3.89 | 3.90 | 3.84 | 3.87 | 3.87 | 0.52% | 6,873 |
| Dec 10, 2025 | 3.82 | 3.85 | 3.82 | 3.85 | 3.85 | -0.52% | 1,271 |
| Dec 9, 2025 | 3.85 | 3.88 | 3.85 | 3.87 | 3.87 | -0.77% | 1,597 |
| Dec 8, 2025 | 3.99 | 3.99 | 3.85 | 3.90 | 3.90 | 1.56% | 1,988 |
| Dec 5, 2025 | 3.85 | 3.85 | 3.83 | 3.84 | 3.84 | -0.26% | 2,467 |
| Dec 4, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.28% | 2,336 |
| Dec 3, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 1.30% | 1,252 |
| Dec 2, 2025 | 3.85 | 3.86 | 3.85 | 3.85 | 3.85 | -2.53% | 2,355 |
| Dec 1, 2025 | 3.80 | 4.00 | 3.60 | 3.95 | 3.95 | 1.80% | 4,451 |
| Nov 28, 2025 | 3.84 | 3.88 | 3.80 | 3.88 | 3.88 | 3.47% | 3,608 |
| Nov 26, 2025 | 3.84 | 4.00 | 3.75 | 3.75 | 3.75 | -2.85% | 6,693 |
| Nov 25, 2025 | 3.79 | 3.86 | 3.77 | 3.86 | 3.86 | 2.66% | 3,752 |
| Nov 24, 2025 | 3.99 | 3.99 | 3.75 | 3.76 | 3.76 | -4.20% | 2,562 |
| Nov 21, 2025 | 3.94 | 4.10 | 3.87 | 3.93 | 3.93 | 2.48% | 6,493 |
| Nov 20, 2025 | 3.85 | 3.92 | 3.81 | 3.83 | 3.83 | -8.61% | 6,695 |
| Nov 19, 2025 | 4.13 | 4.19 | 4.02 | 4.19 | 4.19 | 5.17% | 4,404 |
| Nov 18, 2025 | 3.80 | 3.99 | 3.80 | 3.99 | 3.99 | 3.78% | 4,719 |
| Nov 17, 2025 | 3.82 | 3.92 | 3.71 | 3.84 | 3.84 | -2.29% | 4,918 |
| Nov 14, 2025 | 3.84 | 4.07 | 3.83 | 3.93 | 3.93 | 1.55% | 4,042 |
| Nov 13, 2025 | 3.91 | 4.16 | 3.87 | 3.87 | 3.87 | -4.68% | 5,665 |
| Nov 12, 2025 | 3.98 | 4.22 | 3.96 | 4.06 | 4.06 | 1.75% | 7,493 |
| Nov 11, 2025 | 4.06 | 4.34 | 3.99 | 3.99 | 3.99 | -1.97% | 26,544 |
| Nov 10, 2025 | 4.10 | 4.70 | 3.95 | 4.07 | 4.07 | -2.86% | 7,208 |
| Nov 7, 2025 | 4.12 | 4.33 | 4.08 | 4.19 | 4.19 | -4.99% | 19,979 |
| Nov 6, 2025 | 3.96 | 4.59 | 3.92 | 4.41 | 4.41 | -0.34% | 31,224 |
| Nov 5, 2025 | 3.87 | 5.65 | 3.76 | 4.43 | 4.43 | 39.15% | 876,254 |
| Nov 4, 2025 | 5.00 | 5.00 | 3.18 | 3.18 | 3.18 | -37.15% | 43,113 |
| Nov 3, 2025 | 5.10 | 5.28 | 5.06 | 5.06 | 5.06 | -0.78% | 8,193 |
| Oct 31, 2025 | 5.05 | 5.20 | 4.99 | 5.10 | 5.10 | -0.78% | 5,657 |
| Oct 30, 2025 | 5.10 | 5.30 | 5.03 | 5.14 | 5.14 | 0.59% | 9,991 |
| Oct 29, 2025 | 5.06 | 5.28 | 5.06 | 5.11 | 5.11 | -1.35% | 5,798 |
| Oct 28, 2025 | 5.16 | 5.50 | 5.10 | 5.18 | 5.18 | -4.27% | 9,513 |
| Oct 27, 2025 | 5.42 | 5.50 | 5.35 | 5.41 | 5.41 | 2.68% | 4,909 |
| Oct 24, 2025 | 5.28 | 5.51 | 5.27 | 5.27 | 5.27 | 0.96% | 3,217 |
| Oct 23, 2025 | 5.32 | 5.32 | 5.22 | 5.22 | 5.22 | -3.69% | 2,011 |
| Oct 22, 2025 | 5.30 | 5.67 | 5.24 | 5.42 | 5.42 | -0.37% | 3,660 |
| Oct 21, 2025 | 5.26 | 5.44 | 5.05 | 5.44 | 5.44 | -0.18% | 11,485 |
| Oct 20, 2025 | 5.05 | 5.45 | 5.05 | 5.45 | 5.45 | 8.78% | 8,016 |
| Oct 17, 2025 | 5.20 | 5.21 | 5.01 | 5.01 | 5.01 | -6.36% | 3,215 |
| Oct 16, 2025 | 5.16 | 5.56 | 5.15 | 5.35 | 5.35 | -3.60% | 9,919 |
| Oct 15, 2025 | 5.78 | 5.78 | 5.39 | 5.55 | 5.55 | 0.74% | 6,809 |
| Oct 14, 2025 | 5.39 | 5.87 | 5.08 | 5.51 | 5.51 | -3.35% | 23,205 |
| Oct 13, 2025 | 5.98 | 5.98 | 5.51 | 5.70 | 5.70 | -3.86% | 36,306 |