Society Pass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	0.04	0.05	0.04	0.04	0.04	7.50%	20,708
Jun 30, 2026	0.04	0.04	0.03	0.04	0.04	-9.09%	5,392
Jun 29, 2026	0.04	0.04	0.04	0.04	0.04	16.40%	121,605
Jun 26, 2026	0.04	0.04	0.04	0.04	0.04	15.42%	31,137
Jun 25, 2026	0.03	0.04	0.03	0.03	0.03	28.05%	39,056
Jun 24, 2026	0.03	0.04	0.02	0.03	0.03	-18.80%	32,900
Jun 23, 2026	0.03	0.04	0.02	0.03	0.03	-8.18%	108,310
Jun 22, 2026	0.03	0.05	0.03	0.03	0.03	3.00%	24,877
Jun 18, 2026	0.05	0.05	0.03	0.03	0.03	-32.45%	54,096
Jun 17, 2026	0.05	0.05	0.03	0.05	0.05	4.22%	62,279
Jun 16, 2026	0.05	0.05	0.05	0.05	0.05	-12.72%	86,174
Jun 15, 2026	0.05	0.06	0.05	0.05	0.05	-0.37%	175,925
Jun 12, 2026	0.05	0.06	0.05	0.05	0.05	1.59%	36,143
Jun 11, 2026	0.05	0.06	0.05	0.05	0.05	2.98%	89,214
Jun 10, 2026	0.05	0.06	0.05	0.05	0.05	4.00%	285,306
Jun 9, 2026	0.05	0.06	0.05	0.05	0.05	-11.47%	268,857
Jun 8, 2026	0.05	0.06	0.05	0.06	0.06	-5.87%	76,595
Jun 5, 2026	0.05	0.08	0.05	0.06	0.06	20.00%	140,213
Jun 4, 2026	0.05	0.08	0.05	0.05	0.05	-	95,180
Jun 3, 2026	0.04	0.08	0.04	0.05	0.05	-13.19%	275,536
Jun 2, 2026	0.04	0.07	0.04	0.06	0.06	15.20%	375,323
Jun 1, 2026	0.04	0.05	0.04	0.05	0.05	10.13%	144,621
May 29, 2026	0.04	0.05	0.04	0.05	0.05	5.58%	502,877
May 28, 2026	0.04	0.05	0.03	0.04	0.04	4.12%	250,203
May 27, 2026	0.04	0.04	0.04	0.04	0.04	-5.06%	636,227
May 26, 2026	0.05	0.05	0.04	0.04	0.04	-	618,668
May 22, 2026	0.04	0.06	0.04	0.04	0.04	-21.90%	1,152,740
May 21, 2026	0.03	0.06	0.03	0.06	0.06	-26.71%	3,124,816
May 20, 2026	0.12	0.13	0.07	0.08	0.08	-55.56%	44,712,195
May 19, 2026	0.19	0.20	0.16	0.17	0.17	-4.20%	1,754,590
May 18, 2026	0.15	0.18	0.13	0.18	0.18	4.94%	5,418,904
May 15, 2026	0.19	0.21	0.14	0.17	0.17	-38.19%	16,099,459
May 14, 2026	0.26	0.28	0.25	0.28	0.28	5.85%	2,162,079
May 13, 2026	0.25	0.30	0.25	0.26	0.26	-26.86%	2,293,916
May 12, 2026	0.38	0.38	0.36	0.36	0.36	-1.52%	600,859
May 11, 2026	0.37	0.38	0.36	0.36	0.36	-3.48%	183,922
May 8, 2026	0.38	0.39	0.36	0.37	0.37	-1.06%	246,527
May 7, 2026	0.40	0.41	0.37	0.38	0.38	-2.07%	183,466
May 6, 2026	0.38	0.41	0.37	0.39	0.39	5.46%	493,356
May 5, 2026	0.39	0.41	0.36	0.37	0.37	-9.18%	327,303
May 4, 2026	0.41	0.42	0.40	0.40	0.40	-0.98%	208,324
May 1, 2026	0.40	0.42	0.38	0.41	0.41	4.90%	223,073
Apr 30, 2026	0.39	0.41	0.38	0.39	0.39	-2.02%	175,814
Apr 29, 2026	0.40	0.43	0.38	0.40	0.40	-2.00%	305,888
Apr 28, 2026	0.42	0.44	0.40	0.40	0.40	-4.26%	181,752
Apr 27, 2026	0.42	0.47	0.42	0.42	0.42	-3.63%	302,007
Apr 24, 2026	0.46	0.48	0.41	0.44	0.44	-5.79%	658,706
Apr 23, 2026	0.49	0.49	0.46	0.46	0.46	-5.81%	513,695
Apr 22, 2026	0.53	0.55	0.48	0.49	0.49	-6.97%	659,582
Apr 21, 2026	0.53	0.55	0.50	0.53	0.53	2.79%	802,192