AsiaStrategy (SORA)
NASDAQ: SORA · Real-Time Price · USD
2.230
+0.060 (2.76%)
Sep 9, 2026, 9:30 AM EDT - Market open
AsiaStrategy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 2.31 | 2.47 | 2.13 | 2.17 | 2.17 | -7.66% | 84,722 |
| Sep 4, 2026 | 2.36 | 2.43 | 2.32 | 2.35 | 2.35 | -2.49% | 10,490 |
| Sep 3, 2026 | 2.31 | 2.57 | 2.31 | 2.41 | 2.41 | 0.42% | 60,253 |
| Sep 2, 2026 | 2.16 | 2.40 | 2.16 | 2.40 | 2.40 | 15.38% | 16,644 |
| Sep 1, 2026 | 1.90 | 2.20 | 1.90 | 2.08 | 2.08 | 8.90% | 61,467 |
| Aug 31, 2026 | 1.72 | 1.99 | 1.72 | 1.91 | 1.91 | 17.90% | 105,910 |
| Aug 28, 2026 | 1.95 | 1.95 | 1.49 | 1.62 | 1.62 | -16.92% | 502,693 |
| Aug 27, 2026 | 1.92 | 2.00 | 1.92 | 1.95 | 1.95 | - | 5,681 |
| Aug 26, 2026 | 2.19 | 2.21 | 1.95 | 1.95 | 1.95 | -8.02% | 44,198 |
| Aug 25, 2026 | 2.27 | 2.28 | 2.03 | 2.12 | 2.12 | -2.30% | 282,068 |
| Aug 24, 2026 | 1.92 | 2.25 | 1.92 | 2.17 | 2.17 | 10.15% | 11,512 |
| Aug 21, 2026 | 2.09 | 2.11 | 1.90 | 1.97 | 1.97 | -5.74% | 18,717 |
| Aug 20, 2026 | 2.34 | 2.34 | 1.99 | 2.09 | 2.09 | -9.13% | 4,277 |
| Aug 19, 2026 | 2.26 | 2.55 | 2.19 | 2.30 | 2.30 | 2.22% | 123,301 |
| Aug 18, 2026 | 2.44 | 2.44 | 2.20 | 2.25 | 2.25 | -7.79% | 42,158 |
| Aug 17, 2026 | 2.61 | 2.61 | 2.16 | 2.44 | 2.44 | -9.63% | 155,341 |
| Aug 14, 2026 | 2.66 | 3.99 | 2.30 | 2.70 | 2.70 | -5.59% | 1,534,896 |
| Aug 13, 2026 | 2.80 | 2.94 | 2.55 | 2.86 | 2.86 | 1.06% | 100,023 |
| Aug 12, 2026 | 3.03 | 3.09 | 2.70 | 2.83 | 2.83 | -7.21% | 135,420 |
| Aug 11, 2026 | 2.89 | 3.20 | 2.70 | 3.05 | 3.05 | 7.77% | 191,739 |
| Aug 10, 2026 | 2.44 | 3.18 | 2.34 | 2.83 | 2.83 | 10.55% | 207,960 |
| Aug 7, 2026 | 2.42 | 2.76 | 2.30 | 2.56 | 2.56 | 11.06% | 54,601 |
| Aug 6, 2026 | 2.26 | 2.82 | 2.12 | 2.31 | 2.31 | -0.22% | 155,937 |
| Aug 5, 2026 | 2.00 | 2.45 | 1.98 | 2.31 | 2.31 | 15.50% | 19,224 |
| Aug 4, 2026 | 1.88 | 2.00 | 1.69 | 2.00 | 2.00 | 19.05% | 22,030 |
| Aug 3, 2026 | 1.67 | 1.81 | 1.65 | 1.68 | 1.68 | 1.82% | 45,399 |
| Jul 31, 2026 | 1.77 | 1.77 | 1.65 | 1.65 | 1.65 | -2.37% | 5,797 |
| Jul 30, 2026 | 1.71 | 1.79 | 1.68 | 1.69 | 1.69 | 0.60% | 2,817 |
| Jul 29, 2026 | 1.73 | 1.80 | 1.68 | 1.68 | 1.68 | -6.67% | 3,375 |
| Jul 28, 2026 | 1.91 | 2.03 | 1.64 | 1.80 | 1.80 | -14.29% | 23,259 |
| Jul 27, 2026 | 2.06 | 2.10 | 1.96 | 2.10 | 2.10 | 0.48% | 99,641 |
| Jul 24, 2026 | 2.16 | 2.35 | 1.99 | 2.09 | 2.09 | -5.86% | 152,522 |
| Jul 23, 2026 | 2.12 | 3.21 | 1.65 | 2.22 | 2.22 | 8.29% | 1,526,760 |
| Jul 22, 2026 | 1.69 | 2.20 | 1.69 | 2.05 | 2.05 | 27.33% | 159,030 |
| Jul 21, 2026 | 1.83 | 1.89 | 1.61 | 1.61 | 1.61 | -4.73% | 8,715 |
| Jul 20, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -2.31% | 32,750 |
| Jul 17, 2026 | 1.69 | 1.83 | 1.62 | 1.73 | 1.73 | 2.37% | 62,815 |
| Jul 16, 2026 | 1.67 | 2.14 | 1.56 | 1.69 | 1.69 | 5.62% | 23,063 |
| Jul 15, 2026 | 1.85 | 1.85 | 1.60 | 1.60 | 1.60 | -14.44% | 5,891 |
| Jul 14, 2026 | 1.87 | 1.91 | 1.25 | 1.87 | 1.87 | - | 33,098 |
| Jul 13, 2026 | 1.86 | 2.24 | 1.74 | 1.87 | 1.87 | -1.58% | 35,768 |
| Jul 10, 2026 | 1.68 | 2.51 | 1.66 | 1.90 | 1.90 | 13.10% | 218,287 |
| Jul 9, 2026 | 1.79 | 1.92 | 1.66 | 1.68 | 1.68 | -6.15% | 4,389 |
| Jul 8, 2026 | 1.75 | 1.90 | 1.72 | 1.79 | 1.79 | - | 11,437 |
| Jul 7, 2026 | 1.87 | 1.87 | 1.75 | 1.79 | 1.79 | 2.29% | 1,759 |
| Jul 6, 2026 | 1.89 | 1.95 | 1.75 | 1.75 | 1.75 | -7.41% | 10,014 |
| Jul 2, 2026 | 2.20 | 2.20 | 1.76 | 1.89 | 1.89 | 2.16% | 9,902 |
| Jul 1, 2026 | 1.92 | 1.92 | 1.82 | 1.85 | 1.85 | -4.15% | 4,991 |
| Jun 30, 2026 | 2.10 | 2.10 | 1.93 | 1.93 | 1.93 | -2.53% | 1,779 |
| Jun 29, 2026 | 2.10 | 2.32 | 1.98 | 1.98 | 1.98 | -2.46% | 8,685 |