Skip to main content
Society Pass Incorporated (SOPA)
NASDAQ: SOPA · Real-Time Price · USD
0.934
-0.007 (-0.75%)
Nov 20, 2024, 4:00 PM EST - Market closed

Society Pass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.940.970.920.930.93-1.22%23,579
Nov 19, 20240.930.950.900.950.954.42%12,970
Nov 18, 20240.960.960.910.910.91-5.43%35,215
Nov 15, 20240.940.970.910.960.960.79%23,830
Nov 14, 20240.920.960.910.950.952.15%20,184
Nov 13, 20240.930.970.930.930.930.01%8,611
Nov 12, 20240.930.950.920.930.93-0.02%12,068
Nov 11, 20240.930.950.910.930.93-1.05%14,729
Nov 8, 20240.900.960.900.940.94-3.00%21,507
Nov 7, 20240.930.970.910.970.974.16%28,822
Nov 6, 20240.930.960.900.930.931.36%20,086
Nov 5, 20240.940.950.900.920.920.80%8,245
Nov 4, 20240.930.940.910.910.91-2.09%16,568
Nov 1, 20240.950.980.920.930.93-2.11%19,166
Oct 31, 20241.001.000.950.950.95-3.06%34,162
Oct 30, 20241.021.020.980.980.98-1.01%6,417
Oct 29, 20240.991.020.980.990.991.02%39,338
Oct 28, 20240.940.990.940.980.982.80%27,467
Oct 25, 20240.990.990.930.950.95-3.71%83,975
Oct 24, 20241.051.070.990.990.99-6.60%94,549
Oct 23, 20241.121.131.021.061.06-5.44%28,723
Oct 22, 20241.101.201.071.121.122.28%153,662
Oct 21, 20241.001.121.001.101.107.45%128,047
Oct 18, 20241.001.020.951.021.027.37%86,386
Oct 17, 20241.071.190.910.950.95-11.21%187,647
Oct 16, 20240.961.130.961.071.079.18%333,854
Oct 15, 20240.930.980.930.980.982.08%42,480
Oct 14, 20240.961.010.930.960.961.86%60,259
Oct 11, 20240.930.970.920.940.941.32%18,723
Oct 10, 20240.970.980.920.930.93-2.09%17,670
Oct 9, 20240.901.000.900.950.955.55%36,655
Oct 8, 20240.950.960.900.900.90-2.16%26,658
Oct 7, 20240.900.970.900.920.92-1.26%11,945
Oct 4, 20240.970.970.910.930.93-3.93%23,675
Oct 3, 20240.980.980.930.970.974.92%9,932
Oct 2, 20240.900.940.890.920.921.83%20,034
Oct 1, 20240.930.930.870.910.91-1.34%49,381
Sep 30, 20240.950.990.910.920.92-4.39%117,581
Sep 27, 20241.001.070.910.960.96-5.67%152,472
Sep 26, 20241.181.181.001.021.02-13.19%154,310
Sep 25, 20241.261.291.101.181.18-6.75%167,444
Sep 24, 20241.261.301.101.261.26-221,726
Sep 23, 20241.251.281.171.261.2617.76%298,670
Sep 20, 20241.041.211.021.071.073.88%457,688
Sep 19, 20240.841.080.831.031.0322.49%298,459
Sep 18, 20240.830.890.830.840.84-3.01%16,514
Sep 17, 20240.800.870.800.870.878.33%36,162
Sep 16, 20240.800.820.780.800.803.61%28,251
Sep 13, 20240.750.790.750.770.77-0.09%32,458
Sep 12, 20240.800.820.770.770.77-2.78%23,418
Sep 11, 20240.770.810.730.800.803.23%65,657
Sep 10, 20240.830.850.760.770.77-7.23%114,100
Sep 9, 20240.880.900.810.830.83-5.65%107,246
Sep 6, 20240.930.950.840.880.88-7.37%157,022
Sep 5, 20240.940.970.930.950.953.25%72,959
Sep 4, 20241.011.020.920.920.92-10.67%141,662
Sep 3, 20241.011.061.011.031.031.98%117,063
Aug 30, 20241.051.050.991.011.01-1.94%75,941
Aug 29, 20240.971.050.871.031.03-1.90%318,116
Aug 28, 20241.131.210.951.051.05-8.70%692,821
Aug 27, 20241.241.301.041.151.1510.58%8,605,994
Aug 26, 20240.951.080.951.041.0410.63%142,210
Aug 23, 20240.920.960.890.940.94-0.62%177,020
Aug 22, 20240.971.030.900.950.95-5.40%356,635
Aug 21, 20241.021.040.941.001.00-106,889
Aug 20, 20241.011.020.981.001.000.10%61,844
Aug 19, 20241.031.060.971.001.00-5.75%68,514
Aug 16, 20241.121.131.051.061.06-7.83%168,399
Aug 15, 20241.231.231.131.151.15-2.54%44,188
Aug 14, 20241.191.241.161.181.18-46,988
Aug 13, 20241.271.271.181.181.18-7.81%53,115
Aug 12, 20241.301.341.261.281.281.59%11,814
Aug 9, 20241.251.301.231.261.26-36,204
Aug 8, 20241.281.401.251.261.260.80%114,864
Aug 7, 20241.381.391.251.251.25-9.42%45,175
Aug 6, 20241.461.471.381.381.38-3.50%33,672
Aug 5, 20241.431.451.321.431.43-7.14%81,144
Aug 2, 20241.531.621.521.541.540.65%61,459
Aug 1, 20241.641.651.511.531.53-8.93%54,649
Jul 31, 20241.471.801.451.681.6813.51%473,812
Jul 30, 20241.561.561.441.481.48-75,345
Jul 29, 20241.511.561.481.481.48-1.99%50,313
Jul 26, 20241.471.661.401.511.514.14%373,691
Jul 25, 20241.381.681.281.451.457.41%585,234
Jul 24, 20241.471.531.351.351.35-15.09%137,142
Jul 23, 20241.531.711.311.591.594.61%534,570
Jul 22, 20241.421.891.391.521.5219.69%2,931,295
Jul 19, 20241.271.461.191.271.27-457,364
Jul 18, 20241.281.341.271.271.27-1.17%13,441
Jul 17, 20241.301.311.261.291.29-1.15%12,180
Jul 16, 20241.301.351.251.301.30-137,798
Jul 15, 20241.261.321.261.301.301.56%38,359
Jul 12, 20241.241.321.241.281.280.79%57,525
Jul 11, 20241.291.291.211.271.27-1.55%61,418
Jul 10, 20241.151.351.101.291.2917.27%321,644
Jul 9, 20241.161.371.101.101.101.85%613,068
Jul 8, 20241.131.151.061.081.08-0.46%52,514
Jul 5, 20241.201.201.081.091.09-7.26%107,068
Jul 3, 20241.231.281.131.171.17-7.14%133,565
Jul 2, 20241.191.291.151.261.264.13%174,894