Society Pass Incorporated (SOPA)
NASDAQ: SOPA · Real-Time Price · USD
0.8049
+0.1398 (21.02%)
At close: Apr 17, 2025, 4:00 PM
0.8200
+0.0151 (1.88%)
After-hours: Apr 17, 2025, 7:43 PM EDT
Society Pass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.67 | 0.83 | 0.66 | 0.79 | 0.79 | 18.61% | 217,706 |
| Apr 16, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -4.38% | 124,503 |
| Apr 15, 2025 | 0.71 | 0.72 | 0.68 | 0.70 | 0.70 | -2.04% | 103,321 |
| Apr 14, 2025 | 0.74 | 0.74 | 0.68 | 0.71 | 0.71 | -4.98% | 180,987 |
| Apr 11, 2025 | 0.69 | 0.75 | 0.67 | 0.75 | 0.75 | 6.17% | 73,082 |
| Apr 10, 2025 | 0.75 | 0.75 | 0.64 | 0.70 | 0.70 | -5.88% | 148,558 |
| Apr 9, 2025 | 0.74 | 0.75 | 0.68 | 0.75 | 0.75 | 1.09% | 130,110 |
| Apr 8, 2025 | 0.76 | 0.79 | 0.74 | 0.74 | 0.74 | -1.10% | 80,460 |
| Apr 7, 2025 | 0.75 | 0.76 | 0.67 | 0.75 | 0.75 | -1.82% | 90,455 |
| Apr 4, 2025 | 0.79 | 0.81 | 0.74 | 0.76 | 0.76 | -6.85% | 109,637 |
| Apr 3, 2025 | 0.79 | 0.82 | 0.75 | 0.82 | 0.82 | -0.13% | 137,373 |
| Apr 2, 2025 | 0.84 | 0.90 | 0.80 | 0.82 | 0.82 | -4.77% | 133,371 |
| Apr 1, 2025 | 0.91 | 0.94 | 0.83 | 0.86 | 0.86 | -5.18% | 107,975 |
| Mar 31, 2025 | 0.92 | 0.96 | 0.88 | 0.91 | 0.91 | -4.53% | 39,738 |
| Mar 28, 2025 | 1.01 | 1.02 | 0.90 | 0.95 | 0.95 | -5.94% | 87,090 |
| Mar 27, 2025 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 45,716 |
| Mar 26, 2025 | 1.11 | 1.11 | 1.01 | 1.02 | 1.02 | -10.53% | 156,718 |
| Mar 25, 2025 | 1.14 | 1.15 | 1.09 | 1.14 | 1.14 | 0.88% | 48,975 |
| 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 |