Society Pass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	0.51	0.54	0.50	0.52	0.52	-0.71%	527,264
Apr 17, 2026	0.56	0.57	0.50	0.52	0.52	-5.82%	1,122,826
Apr 16, 2026	0.52	0.60	0.46	0.55	0.55	2.99%	4,266,799
Apr 15, 2026	0.36	0.66	0.35	0.54	0.54	55.14%	55,664,231
Apr 14, 2026	0.39	0.39	0.32	0.35	0.35	-7.37%	1,066,927
Apr 13, 2026	0.39	0.39	0.37	0.37	0.37	-2.10%	400,737
Apr 10, 2026	0.40	0.42	0.36	0.38	0.38	-4.75%	524,534
Apr 9, 2026	0.43	0.45	0.40	0.40	0.40	-4.76%	175,910
Apr 8, 2026	0.42	0.45	0.41	0.42	0.42	0.07%	190,364
Apr 7, 2026	0.42	0.43	0.39	0.42	0.42	-0.55%	219,672
Apr 6, 2026	0.42	0.45	0.41	0.42	0.42	-2.29%	124,188
Apr 2, 2026	0.40	0.44	0.38	0.43	0.43	13.54%	390,582
Apr 1, 2026	0.45	0.46	0.38	0.38	0.38	-11.99%	765,772