AsiaStrategy (SORA)
NASDAQ: SORA · Real-Time Price · USD
2.790
-0.002 (-0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
2.800
+0.010 (0.36%)
After-hours: Apr 28, 2026, 4:10 PM EDT
AsiaStrategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.79 | 2.80 | 2.79 | 2.79 | 2.79 | -0.07% | 5,227 |
| Apr 27, 2026 | 2.80 | 2.81 | 2.79 | 2.79 | 2.79 | 0.07% | 10,002 |
| Apr 24, 2026 | 2.80 | 2.96 | 2.72 | 2.79 | 2.79 | -0.71% | 29,473 |
| Apr 23, 2026 | 2.38 | 2.81 | 2.19 | 2.81 | 2.81 | 21.12% | 49,979 |
| Apr 22, 2026 | 2.30 | 2.51 | 2.14 | 2.32 | 2.32 | 0.87% | 62,491 |
| Apr 21, 2026 | 2.27 | 2.39 | 2.02 | 2.30 | 2.30 | 2.22% | 18,626 |
| Apr 20, 2026 | 2.25 | 2.27 | 2.25 | 2.25 | 2.25 | -0.09% | 7,290 |
| Apr 17, 2026 | 2.29 | 2.29 | 2.23 | 2.25 | 2.25 | 0.09% | 10,310 |
| Apr 16, 2026 | 2.15 | 2.27 | 2.15 | 2.25 | 2.25 | 4.65% | 9,458 |
| Apr 15, 2026 | 2.20 | 2.22 | 2.12 | 2.15 | 2.15 | -0.69% | 12,574 |
| Apr 14, 2026 | 2.04 | 2.30 | 2.04 | 2.17 | 2.17 | 7.18% | 13,679 |
| Apr 13, 2026 | 1.76 | 2.03 | 1.76 | 2.02 | 2.02 | 6.88% | 17,817 |
| Apr 10, 2026 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | -0.32% | 5,902 |
| Apr 9, 2026 | 1.92 | 1.92 | 1.85 | 1.90 | 1.90 | -0.84% | 8,832 |
| Apr 8, 2026 | 1.96 | 1.96 | 1.85 | 1.91 | 1.91 | 6.82% | 2,737 |
| Apr 7, 2026 | 2.11 | 2.11 | 1.77 | 1.79 | 1.79 | -14.35% | 17,644 |
| Apr 6, 2026 | 2.06 | 2.12 | 2.00 | 2.09 | 2.09 | 1.46% | 4,504 |
| Apr 2, 2026 | 2.04 | 2.10 | 2.04 | 2.06 | 2.06 | 0.24% | 6,702 |
| Apr 1, 2026 | 2.00 | 2.07 | 2.00 | 2.06 | 2.06 | 3.27% | 2,656 |
| Mar 31, 2026 | 1.87 | 2.04 | 1.87 | 1.99 | 1.99 | 5.85% | 23,156 |
| Mar 30, 2026 | 1.76 | 1.88 | 1.76 | 1.88 | 1.88 | 6.82% | 4,176 |
| Mar 27, 2026 | 1.79 | 1.89 | 1.73 | 1.76 | 1.76 | -2.22% | 6,337 |
| Mar 26, 2026 | 1.91 | 1.92 | 1.80 | 1.80 | 1.80 | -6.25% | 1,876 |
| Mar 25, 2026 | 1.84 | 1.92 | 1.80 | 1.92 | 1.92 | 3.78% | 16,068 |
| Mar 24, 2026 | 1.85 | 1.91 | 1.80 | 1.85 | 1.85 | - | 12,885 |
| Mar 23, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 1.65% | 3,075 |
| Mar 20, 2026 | 1.88 | 1.89 | 1.82 | 1.82 | 1.82 | 1.68% | 1,459 |
| Mar 19, 2026 | 1.84 | 1.91 | 1.79 | 1.79 | 1.79 | -7.73% | 9,795 |
| Mar 18, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | - | 2,767 |
| Mar 17, 2026 | 1.95 | 1.96 | 1.85 | 1.94 | 1.94 | 4.30% | 4,726 |
| Mar 16, 2026 | 1.90 | 1.95 | 1.86 | 1.86 | 1.86 | -2.11% | 1,139 |
| Mar 13, 2026 | 1.99 | 1.99 | 1.89 | 1.90 | 1.90 | -3.55% | 6,532 |
| Mar 12, 2026 | 1.89 | 1.97 | 1.86 | 1.97 | 1.97 | 3.14% | 3,750 |
| Mar 11, 2026 | 1.90 | 2.15 | 1.77 | 1.91 | 1.91 | 7.91% | 36,675 |
| Mar 10, 2026 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -2.75% | 4,000 |
| Mar 9, 2026 | 1.84 | 1.88 | 1.77 | 1.82 | 1.82 | -2.67% | 12,142 |
| 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 |