Society Pass Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.43	0.45	0.40	0.40	-	-3.60%	125,905
Apr 8, 2026	0.42	0.45	0.41	0.42	0.42	0.07%	189,862
Apr 7, 2026	0.42	0.43	0.39	0.42	0.42	-0.55%	190,364
Apr 6, 2026	0.42	0.45	0.41	0.42	0.42	-2.29%	121,781
Apr 2, 2026	0.40	0.44	0.38	0.43	0.43	13.54%	384,007
Apr 1, 2026	0.45	0.46	0.38	0.38	0.38	-11.99%	755,173
Mar 31, 2026	0.42	0.45	0.42	0.43	0.43	2.90%	354,373
Mar 30, 2026	0.55	0.55	0.35	0.42	0.42	-19.39%	575,287
Mar 27, 2026	0.55	0.56	0.50	0.52	0.52	-6.29%	473,763
Mar 26, 2026	0.58	0.60	0.56	0.56	0.56	-1.19%	140,346
Mar 25, 2026	0.59	0.60	0.56	0.56	0.56	-3.20%	191,324
Mar 24, 2026	0.59	0.60	0.58	0.58	0.58	-2.43%	83,907
Mar 23, 2026	0.58	0.64	0.57	0.60	0.60	5.45%	535,736
Mar 20, 2026	0.63	0.63	0.57	0.57	0.57	-7.39%	327,957
Mar 19, 2026	0.66	0.66	0.61	0.61	0.61	-8.90%	402,987
Mar 18, 2026	0.67	0.67	0.65	0.67	0.67	3.67%	180,238
Mar 17, 2026	0.68	0.68	0.64	0.65	0.65	-2.68%	198,614
Mar 16, 2026	0.67	0.68	0.65	0.66	0.66	4.37%	96,370
Mar 13, 2026	0.68	0.72	0.63	0.64	0.64	-2.92%	405,738
Mar 12, 2026	0.68	0.70	0.66	0.66	0.66	-3.52%	303,079
Mar 11, 2026	0.64	0.70	0.64	0.68	0.68	7.50%	273,078
Mar 10, 2026	0.67	0.69	0.63	0.63	0.63	-3.85%	265,642
Mar 9, 2026	0.63	0.67	0.63	0.66	0.66	2.64%	190,808
Mar 6, 2026	0.65	0.69	0.64	0.64	0.64	0.31%	174,302
Mar 5, 2026	0.69	0.73	0.64	0.64	0.64	-7.54%	458,882
Mar 4, 2026	0.66	0.73	0.64	0.69	0.69	6.65%	447,635
Mar 3, 2026	0.66	0.68	0.62	0.65	0.65	-4.36%	476,862
Mar 2, 2026	0.67	0.76	0.66	0.68	0.68	-7.02%	397,108
Feb 27, 2026	0.78	0.78	0.70	0.73	0.73	-4.36%	286,299
Feb 26, 2026	0.70	0.80	0.70	0.76	0.76	7.69%	456,705
Feb 25, 2026	0.70	0.75	0.68	0.71	0.71	-0.39%	597,747
Feb 24, 2026	0.65	0.71	0.61	0.71	0.71	7.47%	695,252
Feb 23, 2026	0.70	0.70	0.64	0.66	0.66	-5.35%	523,369
Feb 20, 2026	0.70	0.72	0.61	0.70	0.70	-5.41%	1,109,413
Feb 19, 2026	0.80	0.80	0.66	0.74	0.74	-10.70%	1,003,062
Feb 18, 2026	0.94	0.97	0.78	0.83	0.83	-12.82%	1,560,798
Feb 17, 2026	0.78	1.05	0.74	0.95	0.95	31.33%	5,602,640
Feb 13, 2026	0.65	0.79	0.57	0.72	0.72	12.46%	1,702,103
Feb 12, 2026	0.56	0.73	0.56	0.64	0.64	-29.55%	11,148,193
Feb 11, 2026	1.18	1.19	0.91	0.91	0.91	-19.47%	3,893,005
Feb 10, 2026	1.51	1.55	1.11	1.13	1.13	-28.48%	2,143,144
Feb 9, 2026	1.53	1.59	1.43	1.58	1.58	1.28%	910,761
Feb 6, 2026	1.79	1.79	1.46	1.56	1.56	-12.85%	755,351
Feb 5, 2026	1.85	1.91	1.79	1.79	1.79	-6.28%	246,089
Feb 4, 2026	2.03	2.03	1.80	1.91	1.91	-4.98%	342,913
Feb 3, 2026	2.06	2.07	1.93	2.01	2.01	-1.47%	271,439
Feb 2, 2026	2.11	2.18	1.96	2.04	2.04	-5.12%	440,125
Jan 30, 2026	2.27	2.43	2.11	2.15	2.15	-5.70%	614,435
Jan 29, 2026	2.06	2.32	2.02	2.28	2.28	12.87%	858,148
Jan 28, 2026	2.24	2.26	1.97	2.02	2.02	-9.01%	611,319