Skip to main content
Society Pass Incorporated (SOPA)
NASDAQ: SOPA · Real-Time Price · USD
1.730
-0.250 (-12.63%)
At close: Feb 21, 2025, 4:00 PM
1.740
+0.010 (0.58%)
After-hours: Feb 21, 2025, 7:50 PM EST

Society Pass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.962.031.721.731.73-12.63%553,158
Feb 20, 20252.232.231.841.981.98-9.17%641,727
Feb 19, 20252.962.982.182.182.18-28.52%1,452,820
Feb 18, 20253.753.833.053.053.05-20.37%788,536
Feb 14, 20254.915.303.563.833.83-18.51%1,297,215
Feb 13, 20254.506.304.454.704.705.62%3,389,810
Feb 12, 20254.645.353.924.454.45-22.34%3,057,373
Feb 11, 20252.986.752.885.735.73120.38%52,344,161
Feb 10, 20252.263.152.202.602.6015.56%3,767,654
Feb 7, 20252.352.402.082.252.258.17%890,926
Feb 6, 20251.772.701.772.082.0816.85%2,473,655
Feb 5, 20252.132.131.631.781.78-16.04%764,871
Feb 4, 20252.202.281.942.122.12-12.76%2,484,098
Feb 3, 20252.242.902.032.432.4359.87%115,545,261
Jan 31, 20251.101.661.091.521.5254.47%13,871,871
Jan 30, 20250.991.060.930.980.980.10%110,004
Jan 29, 20250.981.080.980.980.980.10%23,184
Jan 28, 20251.061.090.960.980.98-5.58%87,603
Jan 27, 20251.151.151.011.041.04-12.61%145,878
Jan 24, 20251.141.251.141.191.195.31%174,062
Jan 23, 20251.171.251.081.131.13-5.04%206,580
Jan 22, 20251.351.351.101.191.19-7.75%735,639
Jan 21, 20250.921.530.891.291.2944.99%4,501,027
Jan 17, 20250.910.910.860.890.89-2.77%21,102
Jan 16, 20250.920.940.900.920.92-0.16%21,438
Jan 15, 20250.890.950.890.920.921.83%21,659
Jan 14, 20250.890.900.890.900.901.12%18,411
Jan 13, 20250.920.920.870.890.89-3.67%53,900
Jan 10, 20250.980.980.900.920.92-5.24%56,538
Jan 8, 20250.981.000.950.970.97-0.61%61,512
Jan 7, 20251.021.040.980.980.98-5.67%98,423
Jan 6, 20251.041.101.011.041.04-1.42%224,909
Jan 3, 20250.931.090.921.061.0615.05%265,462
Jan 2, 20250.900.940.900.920.922.12%24,607
Dec 31, 20240.930.930.890.900.90-2.39%24,627
Dec 30, 20240.910.930.870.920.922.10%58,429
Dec 27, 20240.910.910.860.900.90-0.49%43,145
Dec 26, 20240.890.920.890.910.911.74%27,539
Dec 24, 20240.850.900.840.890.890.50%36,327
Dec 23, 20240.800.890.770.890.898.72%101,232
Dec 20, 20240.840.890.810.810.810.57%16,272
Dec 19, 20240.840.840.810.810.810.68%21,213
Dec 18, 20240.860.890.800.800.80-2.25%24,110
Dec 17, 20240.900.900.820.820.82-1.84%11,981
Dec 16, 20240.910.910.820.840.84-2.74%36,391
Dec 13, 20240.910.910.850.860.86-2.05%10,961
Dec 12, 20240.900.900.870.880.88-2.22%21,649
Dec 11, 20240.900.950.880.900.90-18,942
Dec 10, 20240.940.940.870.900.900.50%45,277
Dec 9, 20240.900.930.880.900.905.35%24,853
Dec 6, 20240.860.900.830.850.85-0.40%48,051
Dec 5, 20240.890.960.840.850.85-6.22%58,587
Dec 4, 20240.950.950.780.910.91-3.20%63,442
Dec 3, 20240.970.970.920.940.94-1.04%8,039
Dec 2, 20240.990.990.910.950.95-3.06%19,557
Nov 29, 20241.001.000.960.980.982.61%12,599
Nov 27, 20240.971.000.950.960.960.54%46,173
Nov 26, 20241.001.000.950.950.95-4.03%19,467
Nov 25, 20240.961.030.960.990.994.20%84,318
Nov 22, 20240.960.970.940.950.950.54%15,606
Nov 21, 20240.930.950.930.940.941.17%21,165
Nov 20, 20240.940.970.920.930.93-1.22%23,602
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