NYSE : SOS
SOS Limited — Price history
Financials · Capital Markets · China
Last price 0.2102 USD (Oct 30, 2026, 9:43 AM EDT) · Market cap 4.05M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SOS Limited (SOS) closed at 0.1923 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.2151 | 0.2176 | 0.19 | 0.1923 | 154,877 | -10.60% |
| 2026-10-29 | 0.21 | 0.225 | 0.205 | 0.2151 | 77,481 | +4.01% |
| 2026-10-28 | 0.224 | 0.2283 | 0.2067 | 0.2068 | 64,806 | -4.83% |
| 2026-10-27 | 0.2203 | 0.2295 | 0.21 | 0.2173 | 62,761 | -2.42% |
| 2026-10-26 | 0.24 | 0.24 | 0.22 | 0.2227 | 114,077 | -3.26% |
| 2026-10-23 | 0.2158 | 0.2424 | 0.2158 | 0.2302 | 212,573 | +6.33% |
| 2026-10-22 | 0.221 | 0.221 | 0.2114 | 0.2165 | 71,362 | -3.91% |
| 2026-10-21 | 0.2016 | 0.2379 | 0.2016 | 0.2253 | 227,090 | +8.42% |
| 2026-10-20 | 0.191 | 0.2122 | 0.19 | 0.2078 | 447,085 | +5.64% |
| 2026-10-19 | 0.223 | 0.223 | 0.19 | 0.1967 | 296,327 | -6.82% |
| 2026-10-16 | 0.2172 | 0.2172 | 0.1984 | 0.2111 | 304,726 | +5.13% |
| 2026-10-15 | 0.2 | 0.2171 | 0.195 | 0.2008 | 247,346 | -1.03% |
| 2026-10-14 | 0.224 | 0.2269 | 0.19 | 0.2029 | 589,145 | -5.50% |
| 2026-10-13 | 0.2492 | 0.2499 | 0.2147 | 0.2147 | 289,780 | -16.39% |
| 2026-10-12 | 0.28 | 0.2874 | 0.25 | 0.2568 | 465,917 | -12.86% |
| 2026-10-09 | 0.301 | 0.3062 | 0.2842 | 0.2947 | 243,714 | -4.32% |
| 2026-10-08 | 0.288 | 0.3099 | 0.2704 | 0.308 | 709,531 | +1.32% |
| 2026-10-07 | 0.332 | 0.332 | 0.302 | 0.304 | 201,697 | -5.00% |
| 2026-10-06 | 0.3151 | 0.3434 | 0.3151 | 0.32 | 292,560 | -1.48% |
| 2026-10-05 | 0.31 | 0.358 | 0.3097 | 0.3248 | 379,411 | +1.79% |
| 2026-10-02 | 0.3155 | 0.33 | 0.3035 | 0.3191 | 252,068 | +1.98% |
| 2026-10-01 | 0.335 | 0.335 | 0.3101 | 0.3129 | 154,981 | -5.72% |
| 2026-09-30 | 0.3581 | 0.3581 | 0.3251 | 0.3319 | 323,092 | -7.50% |
| 2026-09-29 | 0.34 | 0.3599 | 0.3033 | 0.3588 | 621,400 | +6.34% |
| 2026-09-28 | 0.3477 | 0.3505 | 0.33 | 0.3374 | 404,523 | -5.99% |
| 2026-09-25 | 0.39 | 0.4 | 0.341 | 0.3589 | 2,277,494 | -8.68% |
| 2026-09-24 | 0.3357 | 0.43 | 0.3 | 0.393 | 13,512,172 | +14.11% |
| 2026-09-23 | 0.355 | 0.78 | 0.29 | 0.3444 | 29,990,254 | -1.20% |
| 2026-09-22 | 0.75 | 0.76 | 0.3365 | 0.3486 | 1,969,486 | -54.62% |
| 2026-09-21 | 0.745 | 0.7785 | 0.6952 | 0.7682 | 341,742 | +10.34% |
| 2026-09-18 | 0.8462 | 1.05 | 0.56 | 0.6962 | 5,090,154 | -9.14% |
| 2026-09-17 | 0.7 | 0.7895 | 0.7 | 0.7662 | 50,721 | +4.94% |
| 2026-09-16 | 0.7405 | 0.7704 | 0.7205 | 0.7301 | 30,848 | -7.16% |
| 2026-09-15 | 0.7538 | 0.816 | 0.7221 | 0.7864 | 46,658 | +1.26% |
| 2026-09-14 | 0.75 | 0.79 | 0.7139 | 0.7766 | 159,071 | +1.65% |
| 2026-09-11 | 0.82 | 0.82 | 0.72 | 0.764 | 56,332 | +2.58% |
| 2026-09-10 | 0.76 | 0.7674 | 0.74 | 0.7448 | 20,933 | -2.95% |
| 2026-09-09 | 0.797 | 0.8129 | 0.7674 | 0.7674 | 16,192 | +0.00% |
| 2026-09-08 | 0.81 | 0.8122 | 0.7674 | 0.7674 | 47,234 | -2.60% |
| 2026-09-04 | 0.761 | 0.8 | 0.761 | 0.7879 | 44,983 | +1.24% |
| 2026-09-03 | 0.75 | 0.7979 | 0.7254 | 0.7782 | 175,730 | +4.81% |
| 2026-09-02 | 0.8401 | 0.85 | 0.7259 | 0.7425 | 226,003 | -7.43% |
| 2026-09-01 | 0.8353 | 0.8353 | 0.8 | 0.8021 | 163,753 | -5.40% |
| 2026-08-31 | 0.9238 | 0.9238 | 0.84 | 0.8479 | 91,156 | -6.82% |
| 2026-08-28 | 0.9 | 0.9299 | 0.85 | 0.91 | 86,898 | -1.72% |
| 2026-08-27 | 0.9031 | 0.94 | 0.8943 | 0.9259 | 59,108 | +0.50% |
| 2026-08-26 | 0.96 | 0.96 | 0.9 | 0.9213 | 99,442 | -4.26% |
| 2026-08-25 | 0.94 | 1.02 | 0.9289 | 0.9623 | 179,712 | +4.60% |
| 2026-08-24 | 1 | 1.05 | 0.92 | 0.92 | 82,368 | -6.82% |
| 2026-08-21 | 0.9751 | 1.05 | 0.9302 | 0.9873 | 100,947 | +2.33% |
| 2026-08-20 | 0.9 | 0.9999 | 0.85 | 0.9648 | 114,347 | +4.61% |
| 2026-08-19 | 0.82 | 0.9449 | 0.82 | 0.9223 | 48,373 | +6.61% |
| 2026-08-18 | 0.8649 | 0.8908 | 0.8348 | 0.8651 | 50,693 | +0.03% |
| 2026-08-17 | 0.8741 | 0.9071 | 0.84 | 0.8648 | 48,300 | -1.06% |
| 2026-08-14 | 0.9506 | 0.9506 | 0.8718 | 0.8741 | 63,255 | -4.63% |
| 2026-08-13 | 0.89 | 1.08 | 0.8234 | 0.9165 | 1,244,463 | +3.65% |
| 2026-08-12 | 0.83 | 0.94 | 0.8027 | 0.8842 | 176,376 | +16.34% |
| 2026-08-11 | 0.75 | 0.7999 | 0.75 | 0.76 | 14,570 | -3.79% |
| 2026-08-10 | 0.8 | 0.8372 | 0.78 | 0.7899 | 14,000 | -1.90% |
| 2026-08-07 | 0.81 | 0.837 | 0.75 | 0.8052 | 28,331 | +0.65% |
| 2026-08-06 | 0.855 | 0.8724 | 0.8 | 0.8 | 67,859 | +2.05% |
| 2026-08-05 | 0.869 | 0.9299 | 0.784 | 0.784 | 49,190 | -12.40% |
| 2026-08-04 | 0.99 | 0.99 | 0.8301 | 0.8949 | 51,012 | +6.17% |
| 2026-08-03 | 0.9105 | 0.917 | 0.84 | 0.8429 | 52,985 | -7.98% |
| 2026-07-31 | 0.9 | 0.9523 | 0.9 | 0.916 | 10,485 | -3.97% |
| 2026-07-30 | 0.93 | 1.01 | 0.93 | 0.9539 | 18,745 | +1.06% |
| 2026-07-29 | 0.93 | 1.01 | 0.93 | 0.9439 | 28,350 | -3.59% |
| 2026-07-28 | 1.02 | 1.04 | 0.97 | 0.979 | 10,316 | -1.16% |
| 2026-07-27 | 1.04 | 1.05 | 0.93 | 0.9905 | 13,102 | -0.95% |
| 2026-07-24 | 1 | 1.02 | 1 | 1 | 5,122 | -1.96% |
| 2026-07-23 | 1.04 | 1.05 | 1 | 1.02 | 13,041 | -3.77% |
| 2026-07-22 | 1.01 | 1.07 | 1.01 | 1.06 | 54,617 | +4.43% |
| 2026-07-21 | 0.93 | 1.09 | 0.93 | 1.015 | 86,355 | +8.61% |
| 2026-07-20 | 0.93 | 0.965 | 0.93 | 0.9345 | 33,764 | -6.55% |
| 2026-07-17 | 0.96 | 1.003 | 0.96 | 1 | 17,854 | -0.99% |
| 2026-07-16 | 1 | 1.03 | 0.98 | 1.01 | 13,150 | -1.94% |
| 2026-07-15 | 1 | 1.08 | 1 | 1.03 | 10,200 | +0.98% |
| 2026-07-14 | 1.01 | 1.055 | 1.01 | 1.02 | 11,641 | +0.99% |
| 2026-07-13 | 1 | 1.08 | 1 | 1.01 | 19,423 | -0.98% |
| 2026-07-10 | 1.04 | 1.08 | 1 | 1.02 | 27,425 | -1.92% |
| 2026-07-09 | 1.02 | 1.08 | 1.02 | 1.04 | 6,607 | +1.96% |
| 2026-07-08 | 1 | 1.08 | 1 | 1.02 | 13,708 | -0.97% |
| 2026-07-07 | 1.08 | 1.08 | 1.01 | 1.03 | 16,080 | -1.90% |
| 2026-07-06 | 1.06 | 1.113 | 1.01 | 1.05 | 26,588 | -0.94% |
| 2026-07-02 | 1.01 | 1.09 | 1.01 | 1.06 | 6,740 | +3.92% |
| 2026-07-01 | 0.99 | 1.13 | 0.99 | 1.02 | 31,975 | +2.00% |
| 2026-06-30 | 1.02 | 1.05 | 1 | 1 | 4,476 | -1.96% |
| 2026-06-29 | 1.02 | 1.045 | 1.01 | 1.02 | 16,209 | -2.86% |
| 2026-06-26 | 1.01 | 1.16 | 1 | 1.05 | 38,109 | +0.00% |
| 2026-06-25 | 1.09 | 1.14 | 1.05 | 1.05 | 14,592 | -1.87% |
| 2026-06-24 | 1.09 | 1.18 | 1.05 | 1.07 | 72,588 | -3.60% |
| 2026-06-23 | 1.18 | 1.19 | 1.1 | 1.11 | 25,242 | +1.83% |
| 2026-06-22 | 1 | 1.17 | 0.98 | 1.09 | 155,740 | +9.00% |
| 2026-06-18 | 0.98 | 1.03 | 0.98 | 1 | 8,669 | +1.01% |
| 2026-06-17 | 0.98 | 1.02 | 0.98 | 0.99 | 21,172 | +0.00% |
| 2026-06-16 | 0.99 | 1.03 | 0.98 | 0.99 | 34,681 | -1.00% |
| 2026-06-15 | 0.95 | 1.028 | 0.95 | 1 | 22,339 | +4.17% |
| 2026-06-12 | 0.99 | 0.9918 | 0.9118 | 0.96 | 13,157 | -2.54% |
| 2026-06-11 | 0.9673 | 1.03 | 0.95 | 0.985 | 33,974 | -0.51% |
| 2026-06-10 | 0.96 | 1.04 | 0.96 | 0.99 | 66,966 | +3.13% |
| 2026-06-09 | 0.96 | 1.066 | 0.96 | 0.96 | 35,223 | -3.03% |
| 2026-06-08 | 1 | 1.01 | 0.99 | 0.99 | 35,525 | -1.98% |
| 2026-06-05 | 1.05 | 1.072 | 1.01 | 1.01 | 32,250 | -5.61% |
| 2026-06-04 | 1.05 | 1.077 | 1.05 | 1.07 | 12,175 | +0.94% |
| 2026-06-03 | 1.08 | 1.08 | 1.06 | 1.06 | 9,376 | +0.95% |
| 2026-06-02 | 1.07 | 1.07 | 1.05 | 1.05 | 24,801 | +0.00% |
| 2026-06-01 | 1.07 | 1.071 | 1.05 | 1.05 | 26,295 | -1.87% |
| 2026-05-29 | 1.07 | 1.127 | 1.07 | 1.07 | 11,700 | +0.00% |
| 2026-05-28 | 1.07 | 1.13 | 1.07 | 1.07 | 14,821 | -0.93% |
| 2026-05-27 | 1.07 | 1.13 | 1.07 | 1.08 | 33,939 | +0.00% |
| 2026-05-26 | 1.07 | 1.1 | 1.065 | 1.08 | 22,871 | +0.93% |
| 2026-05-22 | 1.08 | 1.09 | 1.06 | 1.07 | 41,415 | -1.83% |
| 2026-05-21 | 1.06 | 1.15 | 1.06 | 1.09 | 24,237 | +0.93% |
| 2026-05-20 | 1.1 | 1.138 | 1.07 | 1.08 | 16,412 | -1.82% |
| 2026-05-19 | 1.1 | 1.13 | 1.09 | 1.1 | 13,847 | -0.90% |
| 2026-05-18 | 1.1 | 1.15 | 1.1 | 1.11 | 28,574 | +0.91% |
| 2026-05-15 | 1.1 | 1.149 | 1.1 | 1.1 | 20,933 | -0.90% |
| 2026-05-14 | 1.15 | 1.15 | 1.1 | 1.11 | 17,364 | +0.91% |
| 2026-05-13 | 1.14 | 1.155 | 1.1 | 1.1 | 17,478 | -2.65% |
| 2026-05-12 | 1.1 | 1.145 | 1.1 | 1.13 | 18,462 | +2.72% |