Society Pass Incorporated (SOPA)
NASDAQ: SOPA · Real-Time Price · USD
2.800
-0.110 (-3.78%)
At close: Oct 29, 2025, 4:00 PM EDT
2.880
+0.080 (2.86%)
After-hours: Oct 29, 2025, 5:34 PM EDT

Society Pass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.873.002.782.80--3.78%111,988
Oct 28, 20252.943.032.852.912.91-4.28%121,978
Oct 27, 20252.773.142.743.043.0414.72%374,358
Oct 24, 20252.852.902.652.652.65-9.86%245,540
Oct 23, 20252.713.012.632.942.9410.11%217,812
Oct 22, 20252.842.842.522.672.67-7.29%322,560
Oct 21, 20253.333.362.842.882.88-14.54%311,005
Oct 20, 20253.303.513.213.373.379.42%594,693
Oct 17, 20252.603.102.563.083.0822.22%579,431
Oct 16, 20252.842.842.502.522.52-9.03%385,755
Oct 15, 20253.023.072.712.772.77-5.78%387,066
Oct 14, 20252.753.112.752.942.948.09%551,051
Oct 13, 20253.233.252.622.722.72-12.26%924,646
Oct 10, 20253.203.603.103.103.10-8.82%949,949
Oct 9, 20254.044.473.363.403.40-17.48%1,581,986
Oct 8, 20254.955.484.004.124.12-9.85%4,848,831
Oct 7, 20254.065.053.824.574.57-13.77%6,698,440
Oct 6, 20253.176.282.735.305.30275.89%207,369,404
Oct 3, 20251.201.411.171.411.4121.34%4,759,956
Oct 2, 20251.151.181.111.161.161.04%91,247
Oct 1, 20251.161.181.151.151.15-2.54%33,849
Sep 30, 20251.151.201.151.181.181.72%19,430
Sep 29, 20251.151.191.151.161.160.87%43,163
Sep 26, 20251.121.151.101.151.152.50%54,396
Sep 25, 20251.141.171.101.121.12-2.43%58,129
Sep 24, 20251.171.171.141.151.15-1.71%40,102
Sep 23, 20251.201.221.161.171.17-2.50%55,510
Sep 22, 20251.181.211.151.201.204.35%68,086
Sep 19, 20251.241.241.151.151.15-7.26%57,259
Sep 18, 20251.201.251.121.241.244.20%97,484
Sep 17, 20251.201.211.191.191.19-2.46%38,074
Sep 16, 20251.181.221.181.221.220.83%56,894
Sep 15, 20251.221.241.201.211.211.68%42,193
Sep 12, 20251.201.221.181.191.19-0.83%33,876
Sep 11, 20251.171.221.161.201.202.56%87,187
Sep 10, 20251.201.201.141.171.17-1.68%123,815
Sep 9, 20251.311.331.171.191.19-9.16%220,342
Sep 8, 20251.201.341.201.311.3110.08%160,715
Sep 5, 20251.231.301.171.191.19-4.42%73,141
Sep 4, 20251.241.291.231.251.25-2.35%54,395
Sep 3, 20251.301.301.221.281.28-1.92%58,165
Sep 2, 20251.301.321.261.301.30-2.99%27,281
Aug 29, 20251.351.351.301.341.34-0.74%15,183
Aug 28, 20251.301.381.281.351.352.27%37,017
Aug 27, 20251.331.351.291.321.320.76%43,699
Aug 26, 20251.331.371.301.311.31-1.50%32,373
Aug 25, 20251.411.411.251.331.33-4.32%84,050
Aug 22, 20251.451.461.371.391.39-4.14%89,982
Aug 21, 20251.331.491.331.451.459.02%128,305
Aug 20, 20251.291.351.231.331.333.10%55,651