Society Pass Incorporated (SOPA)
NASDAQ: SOPA · Real-Time Price · USD
1.140
+0.010 (0.88%)
At close: Mar 25, 2025, 4:00 PM
1.090
-0.050 (-4.39%)
After-hours: Mar 25, 2025, 4:10 PM EST
Society Pass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 1.14 | 1.15 | 1.09 | 1.14 | 1.14 | 0.88% | 48,458 |
| Mar 24, 2025 | 1.12 | 1.18 | 1.11 | 1.13 | 1.13 | -2.59% | 49,383 |
| Mar 21, 2025 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | -0.85% | 46,434 |
| Mar 20, 2025 | 1.17 | 1.19 | 1.10 | 1.17 | 1.17 | - | 57,367 |
| Mar 19, 2025 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | -2.50% | 29,949 |
| Mar 18, 2025 | 1.30 | 1.30 | 1.18 | 1.20 | 1.20 | -3.23% | 64,528 |
| Mar 17, 2025 | 1.20 | 1.24 | 1.15 | 1.24 | 1.24 | 5.98% | 54,386 |
| Mar 14, 2025 | 1.08 | 1.18 | 1.05 | 1.17 | 1.17 | 4.46% | 53,057 |
| Mar 13, 2025 | 1.21 | 1.26 | 1.08 | 1.12 | 1.12 | -5.88% | 108,261 |
| Mar 12, 2025 | 1.19 | 1.24 | 1.17 | 1.19 | 1.19 | -3.25% | 88,882 |
| Mar 11, 2025 | 1.17 | 1.28 | 1.15 | 1.23 | 1.23 | 4.24% | 130,128 |
| Mar 10, 2025 | 1.15 | 1.21 | 1.12 | 1.18 | 1.18 | 3.51% | 113,663 |
| Mar 7, 2025 | 1.17 | 1.22 | 1.00 | 1.14 | 1.14 | -4.20% | 140,063 |
| Mar 6, 2025 | 1.20 | 1.31 | 1.17 | 1.19 | 1.19 | -4.03% | 127,245 |
| Mar 5, 2025 | 1.25 | 1.39 | 1.22 | 1.24 | 1.24 | -1.59% | 259,039 |
| Mar 4, 2025 | 1.22 | 1.36 | 1.12 | 1.26 | 1.26 | -0.79% | 215,344 |
| Mar 3, 2025 | 1.41 | 1.41 | 1.21 | 1.27 | 1.27 | -9.93% | 342,906 |
| Feb 28, 2025 | 1.51 | 1.51 | 1.35 | 1.41 | 1.41 | -4.73% | 130,637 |
| Feb 27, 2025 | 1.56 | 1.63 | 1.42 | 1.48 | 1.48 | -5.13% | 300,821 |
| Feb 26, 2025 | 1.41 | 1.76 | 1.30 | 1.56 | 1.56 | 12.23% | 966,696 |
| Feb 25, 2025 | 1.77 | 1.82 | 1.25 | 1.39 | 1.39 | -13.66% | 2,854,366 |
| Feb 24, 2025 | 1.72 | 1.74 | 1.55 | 1.61 | 1.61 | -6.94% | 383,529 |
| Feb 21, 2025 | 1.96 | 2.03 | 1.72 | 1.73 | 1.73 | -12.63% | 553,158 |
| Feb 20, 2025 | 2.23 | 2.23 | 1.84 | 1.98 | 1.98 | -9.17% | 641,727 |
| Feb 19, 2025 | 2.96 | 2.98 | 2.18 | 2.18 | 2.18 | -28.52% | 1,452,820 |
| Feb 18, 2025 | 3.75 | 3.83 | 3.05 | 3.05 | 3.05 | -20.37% | 788,536 |
| Feb 14, 2025 | 4.91 | 5.30 | 3.56 | 3.83 | 3.83 | -18.51% | 1,297,215 |
| Feb 13, 2025 | 4.50 | 6.30 | 4.45 | 4.70 | 4.70 | 5.62% | 3,389,810 |
| Feb 12, 2025 | 4.64 | 5.35 | 3.92 | 4.45 | 4.45 | -22.34% | 3,057,373 |
| Feb 11, 2025 | 2.98 | 6.75 | 2.88 | 5.73 | 5.73 | 120.38% | 52,344,161 |
| Feb 10, 2025 | 2.26 | 3.15 | 2.20 | 2.60 | 2.60 | 15.56% | 3,767,654 |
| Feb 7, 2025 | 2.35 | 2.40 | 2.08 | 2.25 | 2.25 | 8.17% | 890,926 |
| Feb 6, 2025 | 1.77 | 2.70 | 1.77 | 2.08 | 2.08 | 16.85% | 2,473,655 |
| Feb 5, 2025 | 2.13 | 2.13 | 1.63 | 1.78 | 1.78 | -16.04% | 764,871 |
| Feb 4, 2025 | 2.20 | 2.28 | 1.94 | 2.12 | 2.12 | -12.76% | 2,484,098 |
| Feb 3, 2025 | 2.24 | 2.90 | 2.03 | 2.43 | 2.43 | 59.87% | 115,545,261 |
| Jan 31, 2025 | 1.10 | 1.66 | 1.09 | 1.52 | 1.52 | 54.47% | 13,871,871 |
| Jan 30, 2025 | 0.99 | 1.06 | 0.93 | 0.98 | 0.98 | 0.10% | 110,004 |
| Jan 29, 2025 | 0.98 | 1.08 | 0.98 | 0.98 | 0.98 | 0.10% | 23,184 |
| Jan 28, 2025 | 1.06 | 1.09 | 0.96 | 0.98 | 0.98 | -5.58% | 87,603 |
| Jan 27, 2025 | 1.15 | 1.15 | 1.01 | 1.04 | 1.04 | -12.61% | 145,878 |
| Jan 24, 2025 | 1.14 | 1.25 | 1.14 | 1.19 | 1.19 | 5.31% | 174,062 |
| Jan 23, 2025 | 1.17 | 1.25 | 1.08 | 1.13 | 1.13 | -5.04% | 206,580 |
| Jan 22, 2025 | 1.35 | 1.35 | 1.10 | 1.19 | 1.19 | -7.75% | 735,639 |
| Jan 21, 2025 | 0.92 | 1.53 | 0.89 | 1.29 | 1.29 | 44.99% | 4,501,027 |
| Jan 17, 2025 | 0.91 | 0.91 | 0.86 | 0.89 | 0.89 | -2.77% | 21,102 |
| Jan 16, 2025 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | -0.16% | 21,438 |
| Jan 15, 2025 | 0.89 | 0.95 | 0.89 | 0.92 | 0.92 | 1.83% | 21,659 |
| Jan 14, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 18,411 |
| Jan 13, 2025 | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | -3.67% | 53,900 |