Society Pass Incorporated (SOPA)
NASDAQ: SOPA · Real-Time Price · USD
4.120
-0.450 (-9.85%)
At close: Oct 8, 2025, 4:00 PM EDT
4.020
-0.100 (-2.43%)
Pre-market: Oct 9, 2025, 4:46 AM EDT
Society Pass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.95 | 5.48 | 4.00 | 4.12 | 4.12 | -9.85% | 4,803,946 |
| Oct 7, 2025 | 4.06 | 5.05 | 3.82 | 4.57 | 4.57 | -13.77% | 6,698,440 |
| Oct 6, 2025 | 3.17 | 6.28 | 2.73 | 5.30 | 5.30 | 275.89% | 207,369,404 |
| Oct 3, 2025 | 1.20 | 1.41 | 1.17 | 1.41 | 1.41 | 21.34% | 4,759,956 |
| Oct 2, 2025 | 1.15 | 1.18 | 1.11 | 1.16 | 1.16 | 1.04% | 91,247 |
| Oct 1, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 33,849 |
| Sep 30, 2025 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 1.72% | 19,430 |
| Sep 29, 2025 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | 0.87% | 43,163 |
| Sep 26, 2025 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 2.50% | 54,396 |
| Sep 25, 2025 | 1.14 | 1.17 | 1.10 | 1.12 | 1.12 | -2.43% | 58,129 |
| Sep 24, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 40,102 |
| Sep 23, 2025 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 55,510 |
| Sep 22, 2025 | 1.18 | 1.21 | 1.15 | 1.20 | 1.20 | 4.35% | 68,086 |
| Sep 19, 2025 | 1.24 | 1.24 | 1.15 | 1.15 | 1.15 | -7.26% | 57,259 |
| Sep 18, 2025 | 1.20 | 1.25 | 1.12 | 1.24 | 1.24 | 4.20% | 97,484 |
| Sep 17, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -2.46% | 38,074 |
| Sep 16, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 56,894 |
| Sep 15, 2025 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | 1.68% | 42,193 |
| Sep 12, 2025 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 33,876 |
| Sep 11, 2025 | 1.17 | 1.22 | 1.16 | 1.20 | 1.20 | 2.56% | 87,187 |
| Sep 10, 2025 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -1.68% | 123,815 |
| Sep 9, 2025 | 1.31 | 1.33 | 1.17 | 1.19 | 1.19 | -9.16% | 220,342 |
| Sep 8, 2025 | 1.20 | 1.34 | 1.20 | 1.31 | 1.31 | 10.08% | 160,715 |
| Sep 5, 2025 | 1.23 | 1.30 | 1.17 | 1.19 | 1.19 | -4.42% | 73,141 |
| Sep 4, 2025 | 1.24 | 1.29 | 1.23 | 1.25 | 1.25 | -2.35% | 54,395 |
| Sep 3, 2025 | 1.30 | 1.30 | 1.22 | 1.28 | 1.28 | -1.92% | 58,165 |
| Sep 2, 2025 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | -2.99% | 27,281 |
| Aug 29, 2025 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 15,183 |
| Aug 28, 2025 | 1.30 | 1.38 | 1.28 | 1.35 | 1.35 | 2.27% | 37,017 |
| Aug 27, 2025 | 1.33 | 1.35 | 1.29 | 1.32 | 1.32 | 0.76% | 43,699 |
| Aug 26, 2025 | 1.33 | 1.37 | 1.30 | 1.31 | 1.31 | -1.50% | 32,373 |
| Aug 25, 2025 | 1.41 | 1.41 | 1.25 | 1.33 | 1.33 | -4.32% | 84,050 |
| Aug 22, 2025 | 1.45 | 1.46 | 1.37 | 1.39 | 1.39 | -4.14% | 89,982 |
| Aug 21, 2025 | 1.33 | 1.49 | 1.33 | 1.45 | 1.45 | 9.02% | 128,305 |
| Aug 20, 2025 | 1.29 | 1.35 | 1.23 | 1.33 | 1.33 | 3.10% | 55,651 |
| Aug 19, 2025 | 1.32 | 1.38 | 1.10 | 1.29 | 1.29 | -3.73% | 209,798 |
| Aug 18, 2025 | 1.36 | 1.40 | 1.30 | 1.34 | 1.34 | 1.06% | 80,843 |
| Aug 15, 2025 | 1.61 | 1.62 | 1.29 | 1.33 | 1.33 | -18.15% | 541,519 |
| Aug 14, 2025 | 1.25 | 1.67 | 1.25 | 1.62 | 1.62 | 27.56% | 759,490 |
| Aug 13, 2025 | 1.20 | 1.29 | 1.20 | 1.27 | 1.27 | 3.34% | 66,599 |
| Aug 12, 2025 | 1.12 | 1.24 | 1.12 | 1.23 | 1.23 | 10.72% | 87,223 |
| Aug 11, 2025 | 1.13 | 1.17 | 1.10 | 1.11 | 1.11 | -2.63% | 46,882 |
| Aug 8, 2025 | 1.08 | 1.16 | 1.04 | 1.14 | 1.14 | 4.11% | 45,238 |
| Aug 7, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.37% | 49,044 |
| Aug 6, 2025 | 1.20 | 1.20 | 1.08 | 1.15 | 1.15 | -4.58% | 43,423 |
| Aug 5, 2025 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | - | 21,397 |
| Aug 4, 2025 | 1.16 | 1.23 | 1.11 | 1.20 | 1.20 | 2.56% | 19,820 |
| Aug 1, 2025 | 1.20 | 1.23 | 1.15 | 1.17 | 1.17 | -4.88% | 25,115 |
| Jul 31, 2025 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | 1.65% | 51,786 |
| Jul 30, 2025 | 1.24 | 1.24 | 1.17 | 1.21 | 1.21 | -0.82% | 43,848 |