Society Pass Incorporated (SOPA)
NASDAQ: SOPA · Real-Time Price · USD
1.170
-0.060 (-4.88%)
At close: Aug 1, 2025, 4:00 PM
1.170
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:53 PM EDT

Society Pass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.201.231.151.171.17-4.88%25,115
Jul 31, 20251.201.231.181.231.231.65%51,786
Jul 30, 20251.241.241.171.211.21-0.82%43,848
Jul 29, 20251.241.241.221.221.22-1.61%21,029
Jul 28, 20251.291.291.231.241.24-0.80%76,919
Jul 25, 20251.251.271.241.251.25-21,478
Jul 24, 20251.251.301.231.251.25-0.79%44,006
Jul 23, 20251.291.301.251.261.26-1.56%31,855
Jul 22, 20251.321.341.251.281.28-4.48%80,802
Jul 21, 20251.261.351.261.341.348.94%104,786
Jul 18, 20251.231.271.211.231.23-98,617
Jul 17, 20251.201.251.201.231.235.13%59,990
Jul 16, 20251.201.201.151.171.17-2.50%49,745
Jul 15, 20251.241.241.151.201.20-3.23%94,593
Jul 14, 20251.261.271.221.241.24-1.59%45,527
Jul 11, 20251.271.271.221.261.260.80%40,615
Jul 10, 20251.261.291.251.251.25-2.34%37,862
Jul 9, 20251.341.341.261.281.28-3.76%60,236
Jul 8, 20251.311.371.271.331.33-0.75%109,178
Jul 7, 20251.381.381.291.341.34-1.47%51,947
Jul 3, 20251.331.381.331.361.36-62,706
Jul 2, 20251.411.421.331.361.36-2.86%123,183
Jul 1, 20251.381.401.311.401.401.45%70,801
Jun 30, 20251.351.481.301.381.385.34%895,324
Jun 27, 20251.321.351.271.311.31-42,113
Jun 26, 20251.201.341.201.311.317.38%93,943
Jun 25, 20251.241.241.191.221.22-0.81%61,545
Jun 24, 20251.231.241.191.231.230.82%69,516
Jun 23, 20251.231.251.211.221.22-0.81%60,724
Jun 20, 20251.241.301.231.231.230.41%70,943
Jun 18, 20251.301.321.211.231.23-5.04%127,157
Jun 17, 20251.401.401.291.291.29-7.86%179,195
Jun 16, 20251.281.401.281.401.406.06%120,775
Jun 13, 20251.391.421.271.321.32-6.38%200,209
Jun 12, 20251.391.471.351.411.411.44%146,133
Jun 11, 20251.411.421.351.391.39-51,691
Jun 10, 20251.371.411.321.391.391.46%53,289
Jun 9, 20251.471.491.351.371.37-4.20%131,281
Jun 6, 20251.381.481.381.431.434.38%171,917
Jun 5, 20251.261.451.261.371.377.03%177,452
Jun 4, 20251.281.321.221.281.281.59%104,398
Jun 3, 20251.291.291.191.261.261.61%144,012
Jun 2, 20251.301.321.181.241.24-5.34%237,471
May 30, 20251.271.361.271.311.310.77%122,399
May 29, 20251.361.451.271.301.30-6.47%81,977
May 28, 20251.631.641.341.391.39-12.30%285,043
May 27, 20251.441.671.431.591.5914.03%642,393
May 23, 20251.271.421.241.391.398.59%213,409
May 22, 20251.151.291.131.281.2810.34%150,484
May 21, 20251.161.301.071.161.16-300,200