Society Pass Incorporated (SOPA)
NASDAQ: SOPA · Real-Time Price · USD
2.710
-0.100 (-3.56%)
At close: Jan 9, 2026, 4:00 PM EST
2.710
0.00 (-0.01%)
After-hours: Jan 9, 2026, 7:56 PM EST
Society Pass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.74 | 2.98 | 2.50 | 2.71 | 2.71 | -3.56% | 1,227,403 |
| Jan 8, 2026 | 3.02 | 3.09 | 2.66 | 2.81 | 2.81 | -6.95% | 1,784,554 |
| Jan 7, 2026 | 3.25 | 3.42 | 2.95 | 3.02 | 3.02 | -3.82% | 2,734,651 |
| Jan 6, 2026 | 2.51 | 3.26 | 2.50 | 3.14 | 3.14 | 27.13% | 7,545,965 |
| Jan 5, 2026 | 3.26 | 3.30 | 2.41 | 2.47 | 2.47 | -30.62% | 4,781,803 |
| Jan 2, 2026 | 3.99 | 4.46 | 3.38 | 3.56 | 3.56 | -6.32% | 7,784,096 |
| Dec 31, 2025 | 2.94 | 4.10 | 2.75 | 3.80 | 3.80 | 16.92% | 14,297,367 |
| Dec 30, 2025 | 3.26 | 3.80 | 3.00 | 3.25 | 3.25 | 10.92% | 38,406,456 |
| Dec 29, 2025 | 2.25 | 3.46 | 2.21 | 2.93 | 2.93 | 60.99% | 151,817,753 |
| Dec 26, 2025 | 1.22 | 2.26 | 1.18 | 1.82 | 1.82 | 58.26% | 35,414,627 |
| Dec 24, 2025 | 1.31 | 1.31 | 1.13 | 1.15 | 1.15 | -7.26% | 611,874 |
| Dec 23, 2025 | 1.19 | 1.49 | 1.17 | 1.24 | 1.24 | 5.98% | 2,622,395 |
| Dec 22, 2025 | 1.09 | 1.22 | 0.98 | 1.17 | 1.17 | 9.35% | 1,581,961 |
| Dec 19, 2025 | 1.33 | 1.74 | 0.97 | 1.07 | 1.07 | -12.30% | 10,812,775 |
| Dec 18, 2025 | 1.10 | 1.40 | 1.10 | 1.22 | 1.22 | 16.19% | 2,811,654 |
| Dec 17, 2025 | 1.13 | 1.18 | 1.04 | 1.05 | 1.05 | -5.41% | 151,140 |
| Dec 16, 2025 | 1.22 | 1.22 | 1.11 | 1.11 | 1.11 | -2.63% | 115,741 |
| Dec 15, 2025 | 1.32 | 1.32 | 1.12 | 1.14 | 1.14 | -15.24% | 358,360 |
| Dec 12, 2025 | 1.33 | 1.40 | 1.33 | 1.35 | 1.35 | 1.89% | 127,729 |
| Dec 11, 2025 | 1.30 | 1.37 | 1.25 | 1.32 | 1.32 | -13.16% | 394,896 |
| Dec 10, 2025 | 1.44 | 1.57 | 1.41 | 1.52 | 1.52 | 6.29% | 85,279 |
| Dec 9, 2025 | 1.43 | 1.50 | 1.40 | 1.43 | 1.43 | -2.05% | 34,810 |
| Dec 8, 2025 | 1.51 | 1.52 | 1.39 | 1.46 | 1.46 | -2.67% | 120,997 |
| Dec 5, 2025 | 1.53 | 1.69 | 1.49 | 1.50 | 1.50 | -0.66% | 143,385 |
| Dec 4, 2025 | 1.44 | 1.56 | 1.40 | 1.51 | 1.51 | 3.42% | 73,751 |
| Dec 3, 2025 | 1.31 | 1.50 | 1.26 | 1.46 | 1.46 | 13.18% | 104,001 |
| Dec 2, 2025 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | - | 27,813 |
| Dec 1, 2025 | 1.34 | 1.43 | 1.28 | 1.29 | 1.29 | -5.84% | 51,234 |
| Nov 28, 2025 | 1.37 | 1.41 | 1.35 | 1.37 | 1.37 | 4.58% | 28,245 |
| Nov 26, 2025 | 1.25 | 1.44 | 1.22 | 1.31 | 1.31 | 5.65% | 72,997 |
| Nov 25, 2025 | 1.20 | 1.25 | 1.17 | 1.24 | 1.24 | 0.81% | 95,974 |
| Nov 24, 2025 | 1.26 | 1.29 | 1.22 | 1.23 | 1.23 | - | 42,887 |
| Nov 21, 2025 | 1.27 | 1.29 | 1.20 | 1.23 | 1.23 | -6.11% | 98,066 |
| Nov 20, 2025 | 1.48 | 1.55 | 1.28 | 1.31 | 1.31 | -8.39% | 126,695 |
| Nov 19, 2025 | 1.50 | 1.52 | 1.40 | 1.43 | 1.43 | -4.67% | 39,488 |
| Nov 18, 2025 | 1.41 | 1.54 | 1.41 | 1.50 | 1.50 | 4.17% | 69,909 |
| Nov 17, 2025 | 1.44 | 1.55 | 1.31 | 1.44 | 1.44 | -2.70% | 166,401 |
| Nov 14, 2025 | 1.66 | 1.66 | 1.44 | 1.48 | 1.48 | -11.90% | 207,067 |
| Nov 13, 2025 | 1.93 | 1.96 | 1.65 | 1.68 | 1.68 | -14.72% | 135,584 |
| Nov 12, 2025 | 1.76 | 2.00 | 1.76 | 1.97 | 1.97 | 10.06% | 134,626 |
| Nov 11, 2025 | 1.85 | 1.87 | 1.75 | 1.79 | 1.79 | -0.56% | 80,664 |
| Nov 10, 2025 | 1.83 | 1.91 | 1.78 | 1.80 | 1.80 | 2.86% | 93,346 |
| Nov 7, 2025 | 1.82 | 1.84 | 1.71 | 1.75 | 1.75 | -4.89% | 149,166 |
| Nov 6, 2025 | 2.00 | 2.00 | 1.70 | 1.84 | 1.84 | -5.64% | 194,938 |
| Nov 5, 2025 | 2.02 | 2.11 | 1.78 | 1.95 | 1.95 | -3.94% | 151,286 |
| Nov 4, 2025 | 2.10 | 2.16 | 2.03 | 2.03 | 2.03 | -6.02% | 83,378 |
| Nov 3, 2025 | 2.38 | 2.39 | 2.10 | 2.16 | 2.16 | -13.60% | 329,166 |
| Oct 31, 2025 | 2.52 | 2.60 | 2.34 | 2.50 | 2.50 | -2.72% | 169,598 |
| Oct 30, 2025 | 2.77 | 2.77 | 2.52 | 2.57 | 2.57 | -8.21% | 223,053 |
| Oct 29, 2025 | 2.87 | 3.00 | 2.78 | 2.80 | 2.80 | -3.78% | 116,562 |