AsiaStrategy (SORA)
NASDAQ: SORA · Real-Time Price · USD
5.23
+0.15 (2.95%)
Oct 6, 2025, 4:00 PM EDT - Market closed
AsiaStrategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 5.28 | 5.52 | 5.07 | 5.23 | 5.23 | 3.05% | 61,395 |
| Oct 3, 2025 | 5.52 | 5.52 | 5.00 | 5.08 | 5.08 | -4.43% | 29,226 |
| Oct 2, 2025 | 5.22 | 5.31 | 5.01 | 5.31 | 5.31 | 10.62% | 73,031 |
| Oct 1, 2025 | 4.59 | 5.07 | 4.59 | 4.80 | 4.80 | 6.67% | 22,419 |
| Sep 30, 2025 | 4.52 | 4.86 | 4.40 | 4.50 | 4.50 | -2.17% | 45,609 |
| Sep 29, 2025 | 4.70 | 4.88 | 4.50 | 4.60 | 4.60 | -3.66% | 36,231 |
| Sep 26, 2025 | 4.95 | 4.95 | 4.78 | 4.78 | 4.78 | -6.37% | 7,229 |
| Sep 25, 2025 | 5.24 | 5.50 | 4.97 | 5.10 | 5.10 | -5.73% | 15,818 |
| Sep 24, 2025 | 5.53 | 5.54 | 5.32 | 5.41 | 5.41 | 1.12% | 26,076 |
| Sep 23, 2025 | 5.18 | 5.50 | 5.18 | 5.35 | 5.35 | -1.47% | 12,109 |
| Sep 22, 2025 | 5.59 | 5.78 | 5.25 | 5.43 | 5.43 | -2.86% | 15,259 |
| Sep 19, 2025 | 5.37 | 5.60 | 5.30 | 5.59 | 5.59 | 5.47% | 28,604 |
| Sep 18, 2025 | 5.65 | 5.65 | 5.17 | 5.30 | 5.30 | -4.93% | 80,596 |
| Sep 17, 2025 | 5.70 | 5.70 | 4.95 | 5.58 | 5.58 | 1.18% | 90,011 |
| Sep 16, 2025 | 5.80 | 5.80 | 5.51 | 5.51 | 5.51 | -0.54% | 4,857 |
| Sep 15, 2025 | 5.43 | 5.80 | 5.43 | 5.54 | 5.54 | -1.32% | 19,927 |
| Sep 12, 2025 | 5.56 | 5.78 | 5.56 | 5.61 | 5.61 | 0.25% | 5,664 |
| Sep 11, 2025 | 5.94 | 5.94 | 5.50 | 5.60 | 5.60 | -4.44% | 20,245 |
| Sep 10, 2025 | 5.88 | 5.99 | 5.50 | 5.86 | 5.86 | 3.35% | 33,962 |
| Sep 9, 2025 | 5.44 | 5.91 | 5.44 | 5.67 | 5.67 | -5.50% | 36,587 |
| Sep 8, 2025 | 5.76 | 6.47 | 5.76 | 6.00 | 6.00 | 3.99% | 40,443 |
| Sep 5, 2025 | 6.47 | 6.60 | 5.50 | 5.77 | 5.77 | -8.41% | 111,771 |
| Sep 4, 2025 | 5.69 | 6.79 | 5.69 | 6.30 | 6.30 | 10.92% | 127,777 |
| Sep 3, 2025 | 5.12 | 5.80 | 5.01 | 5.68 | 5.68 | 13.37% | 64,437 |
| Sep 2, 2025 | 4.58 | 5.50 | 4.58 | 5.01 | 5.01 | 0.40% | 67,222 |
| Aug 29, 2025 | 4.75 | 4.99 | 4.53 | 4.99 | 4.99 | 1.22% | 9,431 |
| Aug 28, 2025 | 4.88 | 5.06 | 4.69 | 4.93 | 4.93 | -3.14% | 24,840 |
| Aug 27, 2025 | 5.47 | 5.50 | 5.06 | 5.09 | 5.09 | -9.07% | 17,407 |
| Aug 26, 2025 | 5.43 | 5.77 | 5.36 | 5.60 | 5.60 | 4.44% | 24,921 |
| Aug 25, 2025 | 5.35 | 5.49 | 5.00 | 5.36 | 5.36 | -4.29% | 281,508 |
| Aug 22, 2025 | 4.96 | 5.60 | 4.96 | 5.60 | 5.60 | 6.06% | 141,314 |
| Aug 21, 2025 | 5.06 | 5.33 | 4.91 | 5.28 | 5.28 | 5.60% | 19,132 |
| Aug 20, 2025 | 5.04 | 5.18 | 4.90 | 5.00 | 5.00 | -4.40% | 6,652 |
| Aug 19, 2025 | 5.39 | 5.50 | 5.23 | 5.23 | 5.23 | -6.27% | 35,359 |
| Aug 18, 2025 | 5.55 | 5.78 | 5.01 | 5.58 | 5.58 | 0.90% | 37,880 |
| Aug 15, 2025 | 5.82 | 6.03 | 4.22 | 5.53 | 5.53 | -0.18% | 806,503 |
| Aug 14, 2025 | 4.55 | 5.85 | 4.20 | 5.54 | 5.54 | 25.60% | 60,568 |
| Aug 13, 2025 | 4.94 | 4.94 | 4.40 | 4.41 | 4.41 | -10.53% | 27,042 |
| Aug 12, 2025 | 4.32 | 5.03 | 4.16 | 4.93 | 4.93 | 11.79% | 54,687 |
| Aug 11, 2025 | 4.06 | 4.60 | 4.06 | 4.41 | 4.41 | 11.65% | 20,286 |
| Aug 8, 2025 | 3.61 | 4.19 | 3.57 | 3.95 | 3.95 | 10.64% | 39,270 |
| Aug 7, 2025 | 4.64 | 4.99 | 3.19 | 3.57 | 3.57 | -26.54% | 99,760 |
| Aug 6, 2025 | 4.69 | 5.01 | 4.57 | 4.86 | 4.86 | 0.41% | 37,407 |
| Aug 5, 2025 | 4.76 | 4.89 | 4.52 | 4.84 | 4.84 | 2.43% | 12,084 |
| Aug 4, 2025 | 4.76 | 4.94 | 4.56 | 4.73 | 4.73 | -2.58% | 38,890 |
| Aug 1, 2025 | 5.18 | 5.18 | 4.56 | 4.85 | 4.85 | -13.39% | 30,718 |
| Jul 31, 2025 | 5.75 | 5.90 | 5.51 | 5.60 | 5.60 | -5.41% | 20,992 |
| Jul 30, 2025 | 6.78 | 6.78 | 5.70 | 5.92 | 5.92 | -7.36% | 52,697 |
| Jul 29, 2025 | 6.43 | 6.43 | 5.80 | 6.39 | 6.39 | -0.93% | 41,664 |
| Jul 28, 2025 | 6.60 | 6.80 | 6.40 | 6.45 | 6.45 | -2.27% | 16,013 |