AsiaStrategy (SORA)
NASDAQ: SORA · Real-Time Price · USD
1.770
-0.720 (-28.92%)
At close: Jan 30, 2026, 4:00 PM EST
2.000
+0.230 (12.99%)
After-hours: Jan 30, 2026, 7:58 PM EST
AsiaStrategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |