SOS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.22	0.22	0.19	0.19	0.19	-10.60%	154,877
Oct 29, 2026	0.21	0.23	0.21	0.22	0.22	4.01%	77,481
Oct 28, 2026	0.22	0.23	0.21	0.21	0.21	-4.83%	64,806
Oct 27, 2026	0.22	0.23	0.21	0.22	0.22	-2.42%	62,761
Oct 26, 2026	0.24	0.24	0.22	0.22	0.22	-3.26%	114,077
Oct 23, 2026	0.22	0.24	0.22	0.23	0.23	6.33%	212,573
Oct 22, 2026	0.22	0.22	0.21	0.22	0.22	-3.91%	71,362
Oct 21, 2026	0.20	0.24	0.20	0.23	0.23	8.42%	227,090
Oct 20, 2026	0.19	0.21	0.19	0.21	0.21	5.64%	447,085
Oct 19, 2026	0.22	0.22	0.19	0.20	0.20	-6.82%	296,327
Oct 16, 2026	0.22	0.22	0.20	0.21	0.21	5.13%	304,726
Oct 15, 2026	0.20	0.22	0.20	0.20	0.20	-1.03%	247,346
Oct 14, 2026	0.22	0.23	0.19	0.20	0.20	-5.50%	589,145
Oct 13, 2026	0.25	0.25	0.21	0.21	0.21	-16.39%	289,780
Oct 12, 2026	0.28	0.29	0.25	0.26	0.26	-12.86%	465,917
Oct 9, 2026	0.30	0.31	0.28	0.29	0.29	-4.32%	243,714
Oct 8, 2026	0.29	0.31	0.27	0.31	0.31	1.32%	709,531
Oct 7, 2026	0.33	0.33	0.30	0.30	0.30	-5.00%	201,697
Oct 6, 2026	0.32	0.34	0.32	0.32	0.32	-1.48%	292,560
Oct 5, 2026	0.31	0.36	0.31	0.32	0.32	1.79%	379,411
Oct 2, 2026	0.32	0.33	0.30	0.32	0.32	1.98%	252,068
Oct 1, 2026	0.34	0.34	0.31	0.31	0.31	-5.72%	154,981
Sep 30, 2026	0.36	0.36	0.33	0.33	0.33	-7.50%	323,092
Sep 29, 2026	0.34	0.36	0.30	0.36	0.36	6.34%	621,400
Sep 28, 2026	0.35	0.35	0.33	0.34	0.34	-5.99%	404,523
Sep 25, 2026	0.39	0.40	0.34	0.36	0.36	-8.68%	2,277,494
Sep 24, 2026	0.34	0.43	0.30	0.39	0.39	14.11%	13,512,172
Sep 23, 2026	0.36	0.78	0.29	0.34	0.34	-1.20%	29,990,254
Sep 22, 2026	0.75	0.76	0.34	0.35	0.35	-54.62%	1,969,486
Sep 21, 2026	0.75	0.78	0.70	0.77	0.77	10.34%	341,742
Sep 18, 2026	0.85	1.05	0.56	0.70	0.70	-9.14%	5,090,154
Sep 17, 2026	0.70	0.79	0.70	0.77	0.77	4.94%	50,721
Sep 16, 2026	0.74	0.77	0.72	0.73	0.73	-7.16%	30,848
Sep 15, 2026	0.75	0.82	0.72	0.79	0.79	1.26%	46,658
Sep 14, 2026	0.75	0.79	0.71	0.78	0.78	1.65%	159,071
Sep 11, 2026	0.82	0.82	0.72	0.76	0.76	2.58%	56,332
Sep 10, 2026	0.76	0.77	0.74	0.74	0.74	-2.95%	20,933
Sep 9, 2026	0.80	0.81	0.77	0.77	0.77	-	16,193
Sep 8, 2026	0.81	0.81	0.77	0.77	0.77	-2.60%	47,234
Sep 4, 2026	0.76	0.80	0.76	0.79	0.79	1.24%	44,983
Sep 3, 2026	0.75	0.80	0.73	0.78	0.78	4.81%	175,730
Sep 2, 2026	0.84	0.85	0.73	0.74	0.74	-7.43%	226,003
Sep 1, 2026	0.84	0.84	0.80	0.80	0.80	-5.40%	163,753
Aug 31, 2026	0.92	0.92	0.84	0.85	0.85	-6.82%	91,156
Aug 28, 2026	0.90	0.93	0.85	0.91	0.91	-1.72%	86,898
Aug 27, 2026	0.90	0.94	0.89	0.93	0.93	0.50%	59,108
Aug 26, 2026	0.96	0.96	0.90	0.92	0.92	-4.26%	99,442
Aug 25, 2026	0.94	1.02	0.93	0.96	0.96	4.60%	179,712
Aug 24, 2026	1.00	1.05	0.92	0.92	0.92	-6.82%	82,368
Aug 21, 2026	0.98	1.05	0.93	0.99	0.99	2.33%	100,947