Society Pass Incorporated (SOPAQ)
OTCMKTS · Delayed Price · Currency is USD
0.000001
-0.000299 (-99.67%)
At close: Sep 2, 2026
Society Pass Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |