AsiaStrategy (SORA)
NASDAQ: SORA · Real-Time Price · USD
3.840
-0.010 (-0.26%)
At close: Dec 5, 2025, 4:00 PM EST
3.850
+0.010 (0.26%)
After-hours: Dec 5, 2025, 4:10 PM EST
AsiaStrategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 3.84 | 4.07 | 3.83 | 3.93 | 3.93 | 1.55% | 4,042 |
| Nov 13, 2025 | 3.91 | 4.16 | 3.87 | 3.87 | 3.87 | -4.68% | 5,665 |
| Nov 12, 2025 | 3.98 | 4.22 | 3.96 | 4.06 | 4.06 | 1.75% | 7,493 |
| Nov 11, 2025 | 4.06 | 4.34 | 3.99 | 3.99 | 3.99 | -1.97% | 26,544 |
| Nov 10, 2025 | 4.10 | 4.70 | 3.95 | 4.07 | 4.07 | -2.86% | 7,208 |
| Nov 7, 2025 | 4.12 | 4.33 | 4.08 | 4.19 | 4.19 | -4.99% | 19,979 |
| Nov 6, 2025 | 3.96 | 4.59 | 3.92 | 4.41 | 4.41 | -0.34% | 31,224 |
| Nov 5, 2025 | 3.87 | 5.65 | 3.76 | 4.43 | 4.43 | 39.15% | 876,254 |
| Nov 4, 2025 | 5.00 | 5.00 | 3.18 | 3.18 | 3.18 | -37.15% | 43,113 |
| Nov 3, 2025 | 5.10 | 5.28 | 5.06 | 5.06 | 5.06 | -0.78% | 8,193 |
| Oct 31, 2025 | 5.05 | 5.20 | 4.99 | 5.10 | 5.10 | -0.78% | 5,657 |
| Oct 30, 2025 | 5.10 | 5.30 | 5.03 | 5.14 | 5.14 | 0.59% | 9,991 |
| Oct 29, 2025 | 5.06 | 5.28 | 5.06 | 5.11 | 5.11 | -1.35% | 5,798 |
| Oct 28, 2025 | 5.16 | 5.50 | 5.10 | 5.18 | 5.18 | -4.27% | 9,513 |
| Oct 27, 2025 | 5.42 | 5.50 | 5.35 | 5.41 | 5.41 | 2.68% | 4,909 |
| Oct 24, 2025 | 5.28 | 5.51 | 5.27 | 5.27 | 5.27 | 0.96% | 3,217 |
| Oct 23, 2025 | 5.32 | 5.32 | 5.22 | 5.22 | 5.22 | -3.69% | 2,011 |
| Oct 22, 2025 | 5.30 | 5.67 | 5.24 | 5.42 | 5.42 | -0.37% | 3,660 |
| Oct 21, 2025 | 5.26 | 5.44 | 5.05 | 5.44 | 5.44 | -0.18% | 11,485 |
| Oct 20, 2025 | 5.05 | 5.45 | 5.05 | 5.45 | 5.45 | 8.78% | 8,016 |
| Oct 17, 2025 | 5.20 | 5.21 | 5.01 | 5.01 | 5.01 | -6.36% | 3,215 |
| Oct 16, 2025 | 5.16 | 5.56 | 5.15 | 5.35 | 5.35 | -3.60% | 9,919 |
| Oct 15, 2025 | 5.78 | 5.78 | 5.39 | 5.55 | 5.55 | 0.74% | 6,809 |
| Oct 14, 2025 | 5.39 | 5.87 | 5.08 | 5.51 | 5.51 | -3.35% | 23,205 |
| Oct 13, 2025 | 5.98 | 5.98 | 5.51 | 5.70 | 5.70 | -3.86% | 36,306 |
| Oct 10, 2025 | 6.14 | 6.14 | 5.53 | 5.93 | 5.93 | -2.64% | 18,542 |
| Oct 9, 2025 | 6.60 | 6.60 | 5.50 | 6.09 | 6.09 | -12.88% | 80,573 |
| Oct 8, 2025 | 5.20 | 6.99 | 4.74 | 6.99 | 6.99 | 34.42% | 87,366 |
| Oct 7, 2025 | 5.45 | 5.46 | 5.20 | 5.20 | 5.20 | -0.57% | 18,130 |
| 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 |