Society Pass Incorporated (SOPA)
NASDAQ: SOPA · Real-Time Price · USD
1.230
+0.005 (0.41%)
At close: Jun 20, 2025, 4:00 PM
1.310
+0.080 (6.50%)
After-hours: Jun 20, 2025, 7:41 PM EDT
Society Pass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 1.24 | 1.30 | 1.23 | 1.23 | 1.23 | 0.41% | 70,943 |
| Jun 18, 2025 | 1.30 | 1.32 | 1.21 | 1.23 | 1.23 | -5.04% | 127,157 |
| Jun 17, 2025 | 1.40 | 1.40 | 1.29 | 1.29 | 1.29 | -7.86% | 179,195 |
| Jun 16, 2025 | 1.28 | 1.40 | 1.28 | 1.40 | 1.40 | 6.06% | 120,775 |
| Jun 13, 2025 | 1.39 | 1.42 | 1.27 | 1.32 | 1.32 | -6.38% | 200,209 |
| Jun 12, 2025 | 1.39 | 1.47 | 1.35 | 1.41 | 1.41 | 1.44% | 146,133 |
| Jun 11, 2025 | 1.41 | 1.42 | 1.35 | 1.39 | 1.39 | - | 51,691 |
| Jun 10, 2025 | 1.37 | 1.41 | 1.32 | 1.39 | 1.39 | 1.46% | 53,289 |
| Jun 9, 2025 | 1.47 | 1.49 | 1.35 | 1.37 | 1.37 | -4.20% | 131,281 |
| Jun 6, 2025 | 1.38 | 1.48 | 1.38 | 1.43 | 1.43 | 4.38% | 171,917 |
| Jun 5, 2025 | 1.26 | 1.45 | 1.26 | 1.37 | 1.37 | 7.03% | 177,452 |
| Jun 4, 2025 | 1.28 | 1.32 | 1.22 | 1.28 | 1.28 | 1.59% | 104,398 |
| Jun 3, 2025 | 1.29 | 1.29 | 1.19 | 1.26 | 1.26 | 1.61% | 144,012 |
| Jun 2, 2025 | 1.30 | 1.32 | 1.18 | 1.24 | 1.24 | -5.34% | 237,471 |
| May 30, 2025 | 1.27 | 1.36 | 1.27 | 1.31 | 1.31 | 0.77% | 122,399 |
| May 29, 2025 | 1.36 | 1.45 | 1.27 | 1.30 | 1.30 | -6.47% | 81,977 |
| May 28, 2025 | 1.63 | 1.64 | 1.34 | 1.39 | 1.39 | -12.30% | 285,043 |
| May 27, 2025 | 1.44 | 1.67 | 1.43 | 1.59 | 1.59 | 14.03% | 642,393 |
| May 23, 2025 | 1.27 | 1.42 | 1.24 | 1.39 | 1.39 | 8.59% | 213,409 |
| May 22, 2025 | 1.15 | 1.29 | 1.13 | 1.28 | 1.28 | 10.34% | 150,484 |
| May 21, 2025 | 1.16 | 1.30 | 1.07 | 1.16 | 1.16 | - | 300,200 |
| May 20, 2025 | 1.20 | 1.22 | 1.10 | 1.16 | 1.16 | -1.69% | 73,410 |
| May 19, 2025 | 1.19 | 1.23 | 1.12 | 1.18 | 1.18 | 1.72% | 53,866 |
| May 16, 2025 | 1.10 | 1.19 | 1.08 | 1.16 | 1.16 | 0.87% | 185,030 |
| May 15, 2025 | 1.21 | 1.23 | 1.11 | 1.15 | 1.15 | -3.36% | 70,462 |
| May 14, 2025 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | -3.25% | 101,107 |
| May 13, 2025 | 1.25 | 1.28 | 1.18 | 1.23 | 1.23 | - | 156,993 |
| May 12, 2025 | 1.28 | 1.31 | 1.22 | 1.23 | 1.23 | -2.38% | 175,254 |
| May 9, 2025 | 1.28 | 1.32 | 1.24 | 1.26 | 1.26 | -0.79% | 106,569 |
| May 8, 2025 | 1.15 | 1.33 | 1.12 | 1.27 | 1.27 | 10.43% | 299,496 |
| May 7, 2025 | 1.21 | 1.22 | 1.11 | 1.15 | 1.15 | -2.54% | 136,382 |
| May 6, 2025 | 1.12 | 1.20 | 1.08 | 1.18 | 1.18 | 2.61% | 190,561 |
| May 5, 2025 | 1.20 | 1.23 | 1.01 | 1.15 | 1.15 | -6.50% | 669,956 |
| May 2, 2025 | 1.31 | 1.69 | 1.23 | 1.23 | 1.23 | 4.24% | 15,365,652 |
| May 1, 2025 | 0.92 | 1.18 | 0.84 | 1.18 | 1.18 | 42.86% | 6,699,136 |
| Apr 30, 2025 | 0.81 | 0.88 | 0.80 | 0.83 | 0.83 | -4.40% | 71,035 |
| Apr 29, 2025 | 0.85 | 0.90 | 0.83 | 0.86 | 0.86 | -0.69% | 27,344 |
| Apr 28, 2025 | 0.93 | 0.93 | 0.81 | 0.87 | 0.87 | -5.94% | 57,942 |
| Apr 25, 2025 | 0.89 | 0.94 | 0.89 | 0.92 | 0.92 | 3.90% | 76,222 |
| Apr 24, 2025 | 0.84 | 0.90 | 0.84 | 0.89 | 0.89 | 5.99% | 40,558 |
| Apr 23, 2025 | 0.82 | 0.89 | 0.79 | 0.84 | 0.84 | 3.82% | 60,979 |
| Apr 22, 2025 | 0.79 | 0.82 | 0.75 | 0.81 | 0.81 | 5.54% | 60,148 |
| Apr 21, 2025 | 0.80 | 0.83 | 0.73 | 0.77 | 0.77 | -2.84% | 97,220 |
| Apr 17, 2025 | 0.67 | 0.83 | 0.66 | 0.79 | 0.79 | 18.61% | 247,182 |
| 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 |