Society Pass Incorporated (SOPAQ)
OTCMKTS · Delayed Price · Currency is USD
0.0002
+0.000199 (19,900.00%)
At close: Sep 23, 2026
Society Pass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 19.00% | 4,922 |
| Sep 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 401 |
| Sep 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 334 |
| Sep 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,878 |
| Sep 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.67% | 10,006 |
| Sep 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 426 |
| Sep 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 2,458 |
| Sep 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,005 |
| Sep 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,282 |
| Sep 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,157 |
| Sep 4, 2026 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 19.00% | 11,823 |
| Sep 2, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -99.67% | 1,161 |
| Sep 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 7,818 |
| Aug 31, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 363 |
| Aug 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.00% | 3,353 |
| Aug 27, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -99.99% | 2,444 |
| Aug 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 35,752 |
| Aug 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,780 |
| Aug 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 357 |
| Aug 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,711 |
| Aug 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 531 |
| Aug 19, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 1.00% | 661 |
| Aug 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00% | 532 |
| Aug 14, 2026 | 0.05 | 0.06 | 0.00 | 0.00 | 0.00 | -99.13% | 407,598 |
| Aug 13, 2026 | 0.06 | 0.06 | 0.03 | 0.06 | 0.06 | 28.00% | 183,596 |
| Aug 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,095 |
| Aug 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,194 |
| Aug 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 26,139 |
| Aug 7, 2026 | 0.00 | 0.03 | 0.00 | 0.00 | 0.00 | -66.67% | 2,729 |
| Aug 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -81.25% | 19,051 |
| Aug 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11,146 |
| Aug 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 28.00% | 1,000 |
| Aug 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -21.88% | 25,968 |
| Jul 31, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 159.00% | 11,057 |
| Jul 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.91% | 1,193 |
| Jul 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 475.00% | 3,233 |
| Jul 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 57,505 |
| Jul 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.29% | 6,659 |
| Jul 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 34.00% | 2,830 |
| Jul 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.75% | 800 |
| Jul 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.62% | 4,908 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 35,640 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,413 |
| Jul 15, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 17,155 |
| Jul 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 6,354 |
| Jul 13, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | - | 18,372 |
| Jul 10, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 47,588 |
| Jul 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -23.08% | 253,886 |
| Jul 8, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.50% | 38,774 |
| Jul 7, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.31% | 24,328 |