Society Pass Incorporated (SOPA)
NASDAQ: SOPA · Real-Time Price · USD
1.230
-0.030 (-2.38%)
At close: May 12, 2025, 4:00 PM
1.280
+0.050 (4.07%)
After-hours: May 12, 2025, 7:46 PM EDT
Society Pass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.28 | 1.31 | 1.22 | 1.23 | 1.23 | -2.38% | 170,903 |
| May 9, 2025 | 1.28 | 1.32 | 1.24 | 1.26 | 1.26 | -0.79% | 106,569 |
| May 8, 2025 | 1.15 | 1.33 | 1.12 | 1.27 | 1.27 | 10.43% | 299,496 |
| May 7, 2025 | 1.21 | 1.22 | 1.11 | 1.15 | 1.15 | -2.54% | 136,382 |
| May 6, 2025 | 1.12 | 1.20 | 1.08 | 1.18 | 1.18 | 2.61% | 190,561 |
| May 5, 2025 | 1.20 | 1.23 | 1.01 | 1.15 | 1.15 | -6.50% | 669,956 |
| May 2, 2025 | 1.31 | 1.69 | 1.23 | 1.23 | 1.23 | 4.24% | 15,365,652 |
| May 1, 2025 | 0.92 | 1.18 | 0.84 | 1.18 | 1.18 | 42.86% | 6,699,136 |
| Apr 30, 2025 | 0.81 | 0.88 | 0.80 | 0.83 | 0.83 | -4.40% | 71,035 |
| Apr 29, 2025 | 0.85 | 0.90 | 0.83 | 0.86 | 0.86 | -0.69% | 27,344 |
| Apr 28, 2025 | 0.93 | 0.93 | 0.81 | 0.87 | 0.87 | -5.94% | 57,942 |
| Apr 25, 2025 | 0.89 | 0.94 | 0.89 | 0.92 | 0.92 | 3.90% | 76,222 |
| Apr 24, 2025 | 0.84 | 0.90 | 0.84 | 0.89 | 0.89 | 5.99% | 40,558 |
| Apr 23, 2025 | 0.82 | 0.89 | 0.79 | 0.84 | 0.84 | 3.82% | 60,979 |
| Apr 22, 2025 | 0.79 | 0.82 | 0.75 | 0.81 | 0.81 | 5.54% | 60,148 |
| Apr 21, 2025 | 0.80 | 0.83 | 0.73 | 0.77 | 0.77 | -2.84% | 97,220 |
| Apr 17, 2025 | 0.67 | 0.83 | 0.66 | 0.79 | 0.79 | 18.61% | 247,182 |
| Apr 16, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -4.38% | 124,503 |
| Apr 15, 2025 | 0.71 | 0.72 | 0.68 | 0.70 | 0.70 | -2.04% | 103,321 |
| Apr 14, 2025 | 0.74 | 0.74 | 0.68 | 0.71 | 0.71 | -4.98% | 180,987 |
| Apr 11, 2025 | 0.69 | 0.75 | 0.67 | 0.75 | 0.75 | 6.17% | 73,082 |
| Apr 10, 2025 | 0.75 | 0.75 | 0.64 | 0.70 | 0.70 | -5.88% | 148,558 |
| Apr 9, 2025 | 0.74 | 0.75 | 0.68 | 0.75 | 0.75 | 1.09% | 130,110 |
| Apr 8, 2025 | 0.76 | 0.79 | 0.74 | 0.74 | 0.74 | -1.10% | 80,460 |
| Apr 7, 2025 | 0.75 | 0.76 | 0.67 | 0.75 | 0.75 | -1.82% | 90,455 |
| Apr 4, 2025 | 0.79 | 0.81 | 0.74 | 0.76 | 0.76 | -6.85% | 109,637 |
| Apr 3, 2025 | 0.79 | 0.82 | 0.75 | 0.82 | 0.82 | -0.13% | 137,373 |
| Apr 2, 2025 | 0.84 | 0.90 | 0.80 | 0.82 | 0.82 | -4.77% | 133,371 |
| Apr 1, 2025 | 0.91 | 0.94 | 0.83 | 0.86 | 0.86 | -5.18% | 107,975 |
| Mar 31, 2025 | 0.92 | 0.96 | 0.88 | 0.91 | 0.91 | -4.53% | 39,738 |
| Mar 28, 2025 | 1.01 | 1.02 | 0.90 | 0.95 | 0.95 | -5.94% | 87,090 |
| Mar 27, 2025 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 45,716 |
| Mar 26, 2025 | 1.11 | 1.11 | 1.01 | 1.02 | 1.02 | -10.53% | 156,718 |
| Mar 25, 2025 | 1.14 | 1.15 | 1.09 | 1.14 | 1.14 | 0.88% | 48,975 |
| Mar 24, 2025 | 1.12 | 1.18 | 1.11 | 1.13 | 1.13 | -2.59% | 49,383 |
| Mar 21, 2025 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | -0.85% | 46,434 |
| Mar 20, 2025 | 1.17 | 1.19 | 1.10 | 1.17 | 1.17 | - | 57,367 |
| Mar 19, 2025 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | -2.50% | 29,949 |
| Mar 18, 2025 | 1.30 | 1.30 | 1.18 | 1.20 | 1.20 | -3.23% | 64,528 |
| Mar 17, 2025 | 1.20 | 1.24 | 1.15 | 1.24 | 1.24 | 5.98% | 54,386 |
| Mar 14, 2025 | 1.08 | 1.18 | 1.05 | 1.17 | 1.17 | 4.46% | 53,057 |
| Mar 13, 2025 | 1.21 | 1.26 | 1.08 | 1.12 | 1.12 | -5.88% | 108,261 |
| Mar 12, 2025 | 1.19 | 1.24 | 1.17 | 1.19 | 1.19 | -3.25% | 88,882 |
| Mar 11, 2025 | 1.17 | 1.28 | 1.15 | 1.23 | 1.23 | 4.24% | 130,128 |
| Mar 10, 2025 | 1.15 | 1.21 | 1.12 | 1.18 | 1.18 | 3.51% | 113,663 |
| Mar 7, 2025 | 1.17 | 1.22 | 1.00 | 1.14 | 1.14 | -4.20% | 140,063 |
| Mar 6, 2025 | 1.20 | 1.31 | 1.17 | 1.19 | 1.19 | -4.03% | 127,245 |
| Mar 5, 2025 | 1.25 | 1.39 | 1.22 | 1.24 | 1.24 | -1.59% | 259,039 |
| Mar 4, 2025 | 1.22 | 1.36 | 1.12 | 1.26 | 1.26 | -0.79% | 215,344 |
| Mar 3, 2025 | 1.41 | 1.41 | 1.21 | 1.27 | 1.27 | -9.93% | 342,906 |