Society Pass Incorporated (SOPA)
NASDAQ: SOPA · Real-Time Price · USD
1.390
-0.060 (-4.13%)
At close: Aug 22, 2025, 4:00 PM
1.356
-0.034 (-2.43%)
After-hours: Aug 22, 2025, 7:58 PM EDT
Society Pass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.45 | 1.46 | 1.37 | 1.39 | 1.39 | -4.14% | 88,637 |
| Aug 21, 2025 | 1.33 | 1.49 | 1.33 | 1.45 | 1.45 | 9.02% | 128,305 |
| Aug 20, 2025 | 1.29 | 1.35 | 1.23 | 1.33 | 1.33 | 3.10% | 55,651 |
| Aug 19, 2025 | 1.32 | 1.38 | 1.10 | 1.29 | 1.29 | -3.73% | 209,798 |
| Aug 18, 2025 | 1.36 | 1.40 | 1.30 | 1.34 | 1.34 | 1.06% | 80,843 |
| Aug 15, 2025 | 1.61 | 1.62 | 1.29 | 1.33 | 1.33 | -18.15% | 541,519 |
| Aug 14, 2025 | 1.25 | 1.67 | 1.25 | 1.62 | 1.62 | 27.56% | 759,490 |
| Aug 13, 2025 | 1.20 | 1.29 | 1.20 | 1.27 | 1.27 | 3.34% | 66,599 |
| Aug 12, 2025 | 1.12 | 1.24 | 1.12 | 1.23 | 1.23 | 10.72% | 87,223 |
| Aug 11, 2025 | 1.13 | 1.17 | 1.10 | 1.11 | 1.11 | -2.63% | 46,882 |
| Aug 8, 2025 | 1.08 | 1.16 | 1.04 | 1.14 | 1.14 | 4.11% | 45,238 |
| Aug 7, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.37% | 49,044 |
| Aug 6, 2025 | 1.20 | 1.20 | 1.08 | 1.15 | 1.15 | -4.58% | 43,423 |
| Aug 5, 2025 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | - | 21,397 |
| Aug 4, 2025 | 1.16 | 1.23 | 1.11 | 1.20 | 1.20 | 2.56% | 19,820 |
| Aug 1, 2025 | 1.20 | 1.23 | 1.15 | 1.17 | 1.17 | -4.88% | 25,115 |
| Jul 31, 2025 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | 1.65% | 51,786 |
| Jul 30, 2025 | 1.24 | 1.24 | 1.17 | 1.21 | 1.21 | -0.82% | 43,848 |
| Jul 29, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 21,029 |
| Jul 28, 2025 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -0.80% | 76,919 |
| Jul 25, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | - | 21,478 |
| Jul 24, 2025 | 1.25 | 1.30 | 1.23 | 1.25 | 1.25 | -0.79% | 44,006 |
| Jul 23, 2025 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 31,855 |
| Jul 22, 2025 | 1.32 | 1.34 | 1.25 | 1.28 | 1.28 | -4.48% | 80,802 |
| Jul 21, 2025 | 1.26 | 1.35 | 1.26 | 1.34 | 1.34 | 8.94% | 104,786 |
| Jul 18, 2025 | 1.23 | 1.27 | 1.21 | 1.23 | 1.23 | - | 98,617 |
| Jul 17, 2025 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 5.13% | 59,990 |
| Jul 16, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -2.50% | 49,745 |
| Jul 15, 2025 | 1.24 | 1.24 | 1.15 | 1.20 | 1.20 | -3.23% | 94,593 |
| Jul 14, 2025 | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -1.59% | 45,527 |
| Jul 11, 2025 | 1.27 | 1.27 | 1.22 | 1.26 | 1.26 | 0.80% | 40,615 |
| Jul 10, 2025 | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 37,862 |
| Jul 9, 2025 | 1.34 | 1.34 | 1.26 | 1.28 | 1.28 | -3.76% | 60,236 |
| Jul 8, 2025 | 1.31 | 1.37 | 1.27 | 1.33 | 1.33 | -0.75% | 109,178 |
| Jul 7, 2025 | 1.38 | 1.38 | 1.29 | 1.34 | 1.34 | -1.47% | 51,947 |
| Jul 3, 2025 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | - | 62,706 |
| Jul 2, 2025 | 1.41 | 1.42 | 1.33 | 1.36 | 1.36 | -2.86% | 123,183 |
| Jul 1, 2025 | 1.38 | 1.40 | 1.31 | 1.40 | 1.40 | 1.45% | 70,801 |
| Jun 30, 2025 | 1.35 | 1.48 | 1.30 | 1.38 | 1.38 | 5.34% | 895,324 |
| Jun 27, 2025 | 1.32 | 1.35 | 1.27 | 1.31 | 1.31 | - | 42,113 |
| Jun 26, 2025 | 1.20 | 1.34 | 1.20 | 1.31 | 1.31 | 7.38% | 93,943 |
| Jun 25, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | -0.81% | 61,545 |
| Jun 24, 2025 | 1.23 | 1.24 | 1.19 | 1.23 | 1.23 | 0.82% | 69,516 |
| Jun 23, 2025 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 60,724 |
| 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 |