Society Pass Incorporated (SOPAQ)
OTCMKTS · Delayed Price · Currency is USD
0.0002
0.00 (0.00%)
At close: Aug 11, 2026
Society Pass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.88% | 134,151 |
| Jul 2, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 5.81% | 59,276 |
| 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 |