Skip to main content
Society Pass Incorporated (SOPA)
NASDAQ: SOPA · Real-Time Price · USD
0.815
+0.005 (0.57%)
Dec 20, 2024, 4:00 PM EST - Market closed

Society Pass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.840.890.810.810.810.57%16,272
Dec 19, 20240.840.840.810.810.810.68%21,213
Dec 18, 20240.860.890.800.800.80-2.25%24,110
Dec 17, 20240.900.900.820.820.82-1.84%11,981
Dec 16, 20240.910.910.820.840.84-2.74%36,400
Dec 13, 20240.910.910.850.860.86-2.05%10,961
Dec 12, 20240.900.900.870.880.88-2.22%21,649
Dec 11, 20240.900.950.880.900.90-18,942
Dec 10, 20240.940.940.870.900.900.50%45,300
Dec 9, 20240.900.930.880.900.905.35%24,900
Dec 6, 20240.860.900.830.850.85-0.40%48,051
Dec 5, 20240.890.960.840.850.85-6.22%58,600
Dec 4, 20240.950.950.780.910.91-3.20%63,442
Dec 3, 20240.970.970.920.940.94-1.04%8,039
Dec 2, 20240.990.990.910.950.95-3.06%19,600
Nov 29, 20241.001.000.960.980.982.61%12,600
Nov 27, 20240.971.000.950.960.960.54%46,173
Nov 26, 20241.001.000.950.950.95-4.03%19,467
Nov 25, 20240.961.030.960.990.994.20%84,318
Nov 22, 20240.960.970.940.950.950.54%15,606
Nov 21, 20240.930.960.930.940.941.17%21,200
Nov 20, 20240.940.970.920.930.93-1.23%23,602
Nov 19, 20240.930.950.900.950.954.43%13,000
Nov 18, 20240.960.960.910.910.91-5.43%35,215
Nov 15, 20240.940.970.910.960.960.79%23,830
Nov 14, 20240.920.960.910.950.952.15%20,200
Nov 13, 20240.930.970.930.930.930.01%8,611
Nov 12, 20240.930.950.920.930.93-0.02%12,100
Nov 11, 20240.930.950.910.930.93-1.05%14,729
Nov 8, 20240.900.960.900.940.94-3.00%21,507
Nov 7, 20240.930.970.910.970.974.16%28,822
Nov 6, 20240.930.960.900.930.931.36%20,086
Nov 5, 20240.940.950.900.920.920.80%8,245
Nov 4, 20240.930.940.910.910.91-2.09%16,568
Nov 1, 20240.950.980.920.930.93-2.11%19,200
Oct 31, 20241.001.000.950.950.95-3.06%34,200
Oct 30, 20241.021.020.980.980.98-1.01%6,417
Oct 29, 20240.991.020.980.990.991.02%39,338
Oct 28, 20240.940.990.940.980.982.80%27,500
Oct 25, 20240.990.990.930.950.95-3.71%84,000
Oct 24, 20241.051.070.990.990.99-6.60%94,549
Oct 23, 20241.121.131.021.061.06-5.36%28,723
Oct 22, 20241.101.201.071.121.121.82%153,700
Oct 21, 20241.001.121.001.101.107.84%128,047
Oct 18, 20241.001.020.951.021.027.37%86,400
Oct 17, 20241.071.190.910.950.95-11.21%187,647
Oct 16, 20240.961.130.961.071.079.18%333,900
Oct 15, 20240.930.980.930.980.982.08%42,500
Oct 14, 20240.961.010.930.960.961.86%60,300
Oct 11, 20240.930.970.920.940.941.32%18,723
Oct 10, 20240.970.980.920.930.93-2.09%17,700
Oct 9, 20240.901.000.900.950.955.55%36,655
Oct 8, 20240.950.960.900.900.90-2.16%26,700
Oct 7, 20240.900.970.900.920.92-1.26%11,945
Oct 4, 20240.970.970.910.930.93-3.93%23,700
Oct 3, 20240.980.980.930.970.974.92%9,932
Oct 2, 20240.900.940.890.920.921.83%20,034
Oct 1, 20240.930.930.870.910.91-1.34%49,400
Sep 30, 20240.950.990.910.920.92-4.39%117,581
Sep 27, 20241.001.070.910.960.96-5.67%152,500
Sep 26, 20241.181.181.001.021.02-13.56%154,310
Sep 25, 20241.261.291.101.181.18-6.35%167,444
Sep 24, 20241.261.301.101.261.26-221,726
Sep 23, 20241.251.281.171.261.2617.76%298,700
Sep 20, 20241.041.211.021.071.073.88%457,700
Sep 19, 20240.841.080.831.031.0322.49%298,500
Sep 18, 20240.830.890.830.840.84-3.01%16,514
Sep 17, 20240.800.870.800.870.878.33%36,200
Sep 16, 20240.800.820.780.800.803.61%28,251
Sep 13, 20240.750.790.750.770.77-0.09%32,500
Sep 12, 20240.800.820.770.770.77-2.78%23,418
Sep 11, 20240.770.810.730.800.803.23%65,657
Sep 10, 20240.830.850.760.770.77-7.23%114,100
Sep 9, 20240.880.900.810.830.83-5.65%107,246
Sep 6, 20240.930.950.840.880.88-7.37%157,022
Sep 5, 20240.940.970.930.950.953.25%72,959
Sep 4, 20241.011.020.920.920.92-10.67%144,000
Sep 3, 20241.011.061.011.031.031.98%117,100
Aug 30, 20241.051.050.991.011.01-1.94%75,941
Aug 29, 20240.971.050.871.031.03-1.90%318,116
Aug 28, 20241.131.210.951.051.05-8.70%692,821
Aug 27, 20241.241.301.041.151.1510.58%8,606,000
Aug 26, 20240.951.080.951.041.0410.63%142,210
Aug 23, 20240.920.960.890.940.94-0.62%177,020
Aug 22, 20240.971.030.900.950.95-5.40%356,635
Aug 21, 20241.021.040.941.001.00-106,900
Aug 20, 20241.011.020.981.001.000.10%61,844
Aug 19, 20241.031.060.971.001.00-5.75%68,514
Aug 16, 20241.121.131.051.061.06-7.83%168,400
Aug 15, 20241.231.231.131.151.15-2.54%44,188
Aug 14, 20241.191.241.161.181.18-47,000
Aug 13, 20241.271.271.181.181.18-7.81%53,115
Aug 12, 20241.301.331.261.281.281.59%11,814
Aug 9, 20241.251.301.231.261.26-36,204
Aug 8, 20241.281.401.251.261.260.80%114,864
Aug 7, 20241.381.391.251.251.25-9.42%45,200
Aug 6, 20241.461.471.381.381.38-3.50%33,700
Aug 5, 20241.431.451.321.431.43-7.14%81,144
Aug 2, 20241.531.621.521.541.540.65%61,500
Aug 1, 20241.641.651.511.531.53-8.93%54,649