Skip to main content
logo
Society Pass Incorporated (SOPA)
NASDAQ: SOPA · Real-Time Price · USD
0.7276
-0.0332 (-4.36%)
At close: Feb 27, 2026, 4:00 PM EST
0.7338
+0.0062 (0.85%)
After-hours: Feb 27, 2026, 4:13 PM EST

Society Pass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.780.780.700.73--4.38%188,890
Feb 26, 20260.700.800.700.760.767.69%456,705
Feb 25, 20260.700.750.680.710.71-0.39%597,747
Feb 24, 20260.650.710.610.710.717.47%695,252
Feb 23, 20260.700.700.640.660.66-5.35%523,369
Feb 20, 20260.700.720.610.700.70-5.41%1,109,413
Feb 19, 20260.800.800.660.740.74-10.70%1,003,062
Feb 18, 20260.940.970.780.830.83-12.82%1,560,798
Feb 17, 20260.781.050.740.950.9531.33%5,602,640
Feb 13, 20260.650.790.570.720.7212.46%1,702,103
Feb 12, 20260.560.730.560.640.64-29.55%11,148,193
Feb 11, 20261.181.190.910.910.91-19.47%3,893,005
Feb 10, 20261.511.551.111.131.13-28.48%2,143,144
Feb 9, 20261.531.591.431.581.581.28%910,761
Feb 6, 20261.791.791.461.561.56-12.85%755,351
Feb 5, 20261.851.911.791.791.79-6.28%246,089
Feb 4, 20262.032.031.801.911.91-4.98%342,913
Feb 3, 20262.062.071.932.012.01-1.47%271,439
Feb 2, 20262.112.181.962.042.04-5.12%440,125
Jan 30, 20262.272.432.112.152.15-5.70%614,435
Jan 29, 20262.062.322.022.282.2812.87%858,148
Jan 28, 20262.242.261.972.022.02-9.01%611,319
Jan 27, 20262.312.322.142.222.22-4.72%419,786
Jan 26, 20262.482.482.172.332.33-7.54%1,053,769
Jan 23, 20262.412.782.412.522.526.78%12,075,275
Jan 22, 20262.162.402.162.362.368.26%5,884,564
Jan 21, 20262.292.292.122.182.18-2.68%295,769
Jan 20, 20262.292.322.132.242.24-5.49%444,579
Jan 16, 20262.492.512.322.372.37-7.78%372,189
Jan 15, 20262.632.632.462.572.57-4.46%511,139
Jan 14, 20262.422.752.382.692.6911.16%656,133
Jan 13, 20262.752.772.372.422.42-13.88%835,407
Jan 12, 20262.672.952.662.812.813.69%1,452,678
Jan 9, 20262.742.982.502.712.71-3.56%1,297,515
Jan 8, 20263.023.092.662.812.81-6.95%1,837,515
Jan 7, 20263.253.422.953.023.02-3.82%2,820,888
Jan 6, 20262.513.262.503.143.1427.13%7,756,013
Jan 5, 20263.263.302.412.472.47-30.62%5,064,414
Jan 2, 20263.994.463.383.563.56-6.32%7,929,619
Dec 31, 20252.944.102.753.803.8016.92%14,509,804
Dec 30, 20253.263.803.003.253.2510.92%39,378,800
Dec 29, 20252.253.462.212.932.9360.99%153,268,731
Dec 26, 20251.222.261.181.821.8258.26%42,056,602
Dec 24, 20251.311.311.131.151.15-7.26%623,974
Dec 23, 20251.191.491.171.241.245.98%2,682,043
Dec 22, 20251.091.220.981.171.179.35%1,613,474
Dec 19, 20251.331.740.971.071.07-12.30%10,943,391
Dec 18, 20251.101.401.101.221.2216.19%2,905,011
Dec 17, 20251.131.181.041.051.05-5.41%151,141
Dec 16, 20251.221.221.111.111.11-2.63%119,341