SOS Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.30	0.31	0.28	0.29	0.29	-4.32%	273,965
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
Aug 20, 2026	0.90	1.00	0.85	0.96	0.96	4.61%	114,347
Aug 19, 2026	0.82	0.94	0.82	0.92	0.92	6.61%	48,373
Aug 18, 2026	0.86	0.89	0.83	0.87	0.87	0.03%	50,693
Aug 17, 2026	0.87	0.91	0.84	0.86	0.86	-1.06%	48,300
Aug 14, 2026	0.95	0.95	0.87	0.87	0.87	-4.63%	63,255
Aug 13, 2026	0.89	1.08	0.82	0.92	0.92	3.65%	1,244,463
Aug 12, 2026	0.83	0.94	0.80	0.88	0.88	16.34%	176,376
Aug 11, 2026	0.75	0.80	0.75	0.76	0.76	-3.79%	14,570
Aug 10, 2026	0.80	0.84	0.78	0.79	0.79	-1.90%	14,000
Aug 7, 2026	0.81	0.84	0.75	0.81	0.81	0.65%	28,331
Aug 6, 2026	0.86	0.87	0.80	0.80	0.80	2.05%	67,859
Aug 5, 2026	0.87	0.93	0.78	0.78	0.78	-12.40%	49,190
Aug 4, 2026	0.99	0.99	0.83	0.89	0.89	6.17%	51,012
Aug 3, 2026	0.91	0.92	0.84	0.84	0.84	-7.98%	52,985
Jul 31, 2026	0.90	0.95	0.90	0.92	0.92	-3.97%	10,485