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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.87 | 3.00 | 2.78 | 2.80 | - | -3.78% | 111,988 |
| Oct 28, 2025 | 2.94 | 3.03 | 2.85 | 2.91 | 2.91 | -4.28% | 121,978 |
| Oct 27, 2025 | 2.77 | 3.14 | 2.74 | 3.04 | 3.04 | 14.72% | 374,358 |
| Oct 24, 2025 | 2.85 | 2.90 | 2.65 | 2.65 | 2.65 | -9.86% | 245,540 |
| Oct 23, 2025 | 2.71 | 3.01 | 2.63 | 2.94 | 2.94 | 10.11% | 217,812 |
| Oct 22, 2025 | 2.84 | 2.84 | 2.52 | 2.67 | 2.67 | -7.29% | 322,560 |
| Oct 21, 2025 | 3.33 | 3.36 | 2.84 | 2.88 | 2.88 | -14.54% | 311,005 |
| Oct 20, 2025 | 3.30 | 3.51 | 3.21 | 3.37 | 3.37 | 9.42% | 594,693 |
| Oct 17, 2025 | 2.60 | 3.10 | 2.56 | 3.08 | 3.08 | 22.22% | 579,431 |
| Oct 16, 2025 | 2.84 | 2.84 | 2.50 | 2.52 | 2.52 | -9.03% | 385,755 |
| Oct 15, 2025 | 3.02 | 3.07 | 2.71 | 2.77 | 2.77 | -5.78% | 387,066 |
| Oct 14, 2025 | 2.75 | 3.11 | 2.75 | 2.94 | 2.94 | 8.09% | 551,051 |
| Oct 13, 2025 | 3.23 | 3.25 | 2.62 | 2.72 | 2.72 | -12.26% | 924,646 |
| Oct 10, 2025 | 3.20 | 3.60 | 3.10 | 3.10 | 3.10 | -8.82% | 949,949 |
| Oct 9, 2025 | 4.04 | 4.47 | 3.36 | 3.40 | 3.40 | -17.48% | 1,581,986 |
| Oct 8, 2025 | 4.95 | 5.48 | 4.00 | 4.12 | 4.12 | -9.85% | 4,848,831 |
| Oct 7, 2025 | 4.06 | 5.05 | 3.82 | 4.57 | 4.57 | -13.77% | 6,698,440 |
| Oct 6, 2025 | 3.17 | 6.28 | 2.73 | 5.30 | 5.30 | 275.89% | 207,369,404 |
| Oct 3, 2025 | 1.20 | 1.41 | 1.17 | 1.41 | 1.41 | 21.34% | 4,759,956 |
| Oct 2, 2025 | 1.15 | 1.18 | 1.11 | 1.16 | 1.16 | 1.04% | 91,247 |
| Oct 1, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 33,849 |
| Sep 30, 2025 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 1.72% | 19,430 |
| Sep 29, 2025 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | 0.87% | 43,163 |
| Sep 26, 2025 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 2.50% | 54,396 |
| Sep 25, 2025 | 1.14 | 1.17 | 1.10 | 1.12 | 1.12 | -2.43% | 58,129 |
| Sep 24, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 40,102 |
| Sep 23, 2025 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 55,510 |
| Sep 22, 2025 | 1.18 | 1.21 | 1.15 | 1.20 | 1.20 | 4.35% | 68,086 |
| Sep 19, 2025 | 1.24 | 1.24 | 1.15 | 1.15 | 1.15 | -7.26% | 57,259 |
| Sep 18, 2025 | 1.20 | 1.25 | 1.12 | 1.24 | 1.24 | 4.20% | 97,484 |
| Sep 17, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -2.46% | 38,074 |
| Sep 16, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 56,894 |
| Sep 15, 2025 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | 1.68% | 42,193 |
| Sep 12, 2025 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 33,876 |
| Sep 11, 2025 | 1.17 | 1.22 | 1.16 | 1.20 | 1.20 | 2.56% | 87,187 |
| Sep 10, 2025 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -1.68% | 123,815 |
| Sep 9, 2025 | 1.31 | 1.33 | 1.17 | 1.19 | 1.19 | -9.16% | 220,342 |
| Sep 8, 2025 | 1.20 | 1.34 | 1.20 | 1.31 | 1.31 | 10.08% | 160,715 |
| Sep 5, 2025 | 1.23 | 1.30 | 1.17 | 1.19 | 1.19 | -4.42% | 73,141 |
| Sep 4, 2025 | 1.24 | 1.29 | 1.23 | 1.25 | 1.25 | -2.35% | 54,395 |
| Sep 3, 2025 | 1.30 | 1.30 | 1.22 | 1.28 | 1.28 | -1.92% | 58,165 |
| Sep 2, 2025 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | -2.99% | 27,281 |
| Aug 29, 2025 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 15,183 |
| Aug 28, 2025 | 1.30 | 1.38 | 1.28 | 1.35 | 1.35 | 2.27% | 37,017 |
| Aug 27, 2025 | 1.33 | 1.35 | 1.29 | 1.32 | 1.32 | 0.76% | 43,699 |
| Aug 26, 2025 | 1.33 | 1.37 | 1.30 | 1.31 | 1.31 | -1.50% | 32,373 |
| Aug 25, 2025 | 1.41 | 1.41 | 1.25 | 1.33 | 1.33 | -4.32% | 84,050 |
| Aug 22, 2025 | 1.45 | 1.46 | 1.37 | 1.39 | 1.39 | -4.14% | 89,982 |
| 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 |