Skip to main content
logo
Society Pass Incorporated (SOPA)
NASDAQ: SOPA · Real-Time Price · USD
1.560
-0.230 (-12.85%)
At close: Feb 6, 2026, 4:00 PM EST
1.590
+0.030 (1.92%)
After-hours: Feb 6, 2026, 7:50 PM EST

Society Pass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20261.791.791.461.561.56-12.85%749,819
Feb 5, 20261.851.911.791.791.79-6.28%246,089
Feb 4, 20262.032.031.801.911.91-4.98%339,935
Feb 3, 20262.062.071.932.012.01-1.47%266,890
Feb 2, 20262.112.181.962.042.04-5.12%439,599
Jan 30, 20262.272.432.112.152.15-5.70%614,435
Jan 29, 20262.062.322.022.282.2812.87%843,095
Jan 28, 20262.242.261.972.022.02-9.01%589,499
Jan 27, 20262.312.322.142.222.22-4.72%414,186
Jan 26, 20262.482.482.172.332.33-7.54%1,017,287
Jan 23, 20262.412.782.412.522.526.78%11,925,193
Jan 22, 20262.162.402.162.362.368.26%5,840,229
Jan 21, 20262.292.292.122.182.18-2.68%295,769
Jan 20, 20262.292.322.132.242.24-5.49%444,579
Jan 16, 20262.492.512.322.372.37-7.78%372,189
Jan 15, 20262.632.632.462.572.57-4.46%511,139
Jan 14, 20262.422.752.382.692.6911.16%656,133
Jan 13, 20262.752.772.372.422.42-13.88%835,407
Jan 12, 20262.672.952.662.812.813.69%1,452,678
Jan 9, 20262.742.982.502.712.71-3.56%1,297,515
Jan 8, 20263.023.092.662.812.81-6.95%1,837,515
Jan 7, 20263.253.422.953.023.02-3.82%2,820,888
Jan 6, 20262.513.262.503.143.1427.13%7,756,013
Jan 5, 20263.263.302.412.472.47-30.62%5,064,414
Jan 2, 20263.994.463.383.563.56-6.32%7,929,619
Dec 31, 20252.944.102.753.803.8016.92%14,509,804
Dec 30, 20253.263.803.003.253.2510.92%39,378,800
Dec 29, 20252.253.462.212.932.9360.99%153,268,731
Dec 26, 20251.222.261.181.821.8258.26%42,056,602
Dec 24, 20251.311.311.131.151.15-7.26%623,974
Dec 23, 20251.191.491.171.241.245.98%2,682,043
Dec 22, 20251.091.220.981.171.179.35%1,613,474
Dec 19, 20251.331.740.971.071.07-12.30%10,943,391
Dec 18, 20251.101.401.101.221.2216.19%2,905,011
Dec 17, 20251.131.181.041.051.05-5.41%151,141
Dec 16, 20251.221.221.111.111.11-2.63%119,341
Dec 15, 20251.321.321.121.141.14-15.24%363,978
Dec 12, 20251.331.401.331.351.351.89%128,132
Dec 11, 20251.301.371.251.321.32-13.16%395,194
Dec 10, 20251.441.571.411.521.526.29%85,279
Dec 9, 20251.431.501.401.431.43-2.05%35,280
Dec 8, 20251.511.521.391.461.46-2.67%120,997
Dec 5, 20251.531.691.491.501.50-0.66%143,693
Dec 4, 20251.441.561.401.511.513.42%73,751
Dec 3, 20251.311.501.261.461.4613.18%104,001
Dec 2, 20251.281.311.271.291.29-33,599
Dec 1, 20251.341.431.281.291.29-5.84%51,235
Nov 28, 20251.371.411.351.371.374.58%28,245
Nov 26, 20251.251.441.221.311.315.65%72,997
Nov 25, 20251.201.251.171.241.240.81%95,974