Society Pass Incorporated (SOPA)
NASDAQ: SOPA · Real-Time Price · USD
1.326
-0.294 (-18.15%)
At close: Aug 15, 2025, 4:00 PM
1.340
+0.014 (1.06%)
After-hours: Aug 15, 2025, 7:42 PM EDT

Society Pass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20251.611.621.291.331.33-18.15%536,500
Aug 14, 20251.251.671.251.621.6227.56%759,490
Aug 13, 20251.201.291.201.271.273.34%66,599
Aug 12, 20251.121.241.121.231.2310.72%87,223
Aug 11, 20251.131.171.101.111.11-2.63%46,882
Aug 8, 20251.081.161.041.141.144.11%45,238
Aug 7, 20251.151.151.101.101.10-4.37%49,044
Aug 6, 20251.201.201.081.151.15-4.58%43,423
Aug 5, 20251.211.231.191.201.20-21,397
Aug 4, 20251.161.231.111.201.202.56%19,820
Aug 1, 20251.201.231.151.171.17-4.88%25,115
Jul 31, 20251.201.231.181.231.231.65%51,786
Jul 30, 20251.241.241.171.211.21-0.82%43,848
Jul 29, 20251.241.241.221.221.22-1.61%21,029
Jul 28, 20251.291.291.231.241.24-0.80%76,919
Jul 25, 20251.251.271.241.251.25-21,478
Jul 24, 20251.251.301.231.251.25-0.79%44,006
Jul 23, 20251.291.301.251.261.26-1.56%31,855
Jul 22, 20251.321.341.251.281.28-4.48%80,802
Jul 21, 20251.261.351.261.341.348.94%104,786
Jul 18, 20251.231.271.211.231.23-98,617
Jul 17, 20251.201.251.201.231.235.13%59,990
Jul 16, 20251.201.201.151.171.17-2.50%49,745
Jul 15, 20251.241.241.151.201.20-3.23%94,593
Jul 14, 20251.261.271.221.241.24-1.59%45,527
Jul 11, 20251.271.271.221.261.260.80%40,615
Jul 10, 20251.261.291.251.251.25-2.34%37,862
Jul 9, 20251.341.341.261.281.28-3.76%60,236
Jul 8, 20251.311.371.271.331.33-0.75%109,178
Jul 7, 20251.381.381.291.341.34-1.47%51,947
Jul 3, 20251.331.381.331.361.36-62,706
Jul 2, 20251.411.421.331.361.36-2.86%123,183
Jul 1, 20251.381.401.311.401.401.45%70,801
Jun 30, 20251.351.481.301.381.385.34%895,324
Jun 27, 20251.321.351.271.311.31-42,113
Jun 26, 20251.201.341.201.311.317.38%93,943
Jun 25, 20251.241.241.191.221.22-0.81%61,545
Jun 24, 20251.231.241.191.231.230.82%69,516
Jun 23, 20251.231.251.211.221.22-0.81%60,724
Jun 20, 20251.241.301.231.231.230.41%70,943
Jun 18, 20251.301.321.211.231.23-5.04%127,157
Jun 17, 20251.401.401.291.291.29-7.86%179,195
Jun 16, 20251.281.401.281.401.406.06%120,775
Jun 13, 20251.391.421.271.321.32-6.38%200,209
Jun 12, 20251.391.471.351.411.411.44%146,133
Jun 11, 20251.411.421.351.391.39-51,691
Jun 10, 20251.371.411.321.391.391.46%53,289
Jun 9, 20251.471.491.351.371.37-4.20%131,281
Jun 6, 20251.381.481.381.431.434.38%171,917
Jun 5, 20251.261.451.261.371.377.03%177,452