Society Pass Incorporated (SOPA)
NASDAQ: SOPA · Real-Time Price · USD
1.500
-0.010 (-0.66%)
At close: Dec 5, 2025, 4:00 PM EST
1.650
+0.150 (10.00%)
After-hours: Dec 5, 2025, 7:52 PM EST
Society Pass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.53 | 1.69 | 1.49 | 1.50 | 1.50 | -0.66% | 143,385 |
| Dec 4, 2025 | 1.44 | 1.56 | 1.40 | 1.51 | 1.51 | 3.42% | 73,751 |
| Dec 3, 2025 | 1.31 | 1.50 | 1.26 | 1.46 | 1.46 | 13.18% | 104,001 |
| Dec 2, 2025 | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | - | 27,813 |
| Dec 1, 2025 | 1.34 | 1.43 | 1.28 | 1.29 | 1.29 | -5.84% | 51,234 |
| Nov 28, 2025 | 1.37 | 1.41 | 1.35 | 1.37 | 1.37 | 4.58% | 28,245 |
| Nov 26, 2025 | 1.25 | 1.44 | 1.22 | 1.31 | 1.31 | 5.65% | 72,997 |
| Nov 25, 2025 | 1.20 | 1.25 | 1.17 | 1.24 | 1.24 | 0.81% | 95,974 |
| Nov 24, 2025 | 1.26 | 1.29 | 1.22 | 1.23 | 1.23 | - | 42,887 |
| Nov 21, 2025 | 1.27 | 1.29 | 1.20 | 1.23 | 1.23 | -6.11% | 98,066 |
| Nov 20, 2025 | 1.48 | 1.55 | 1.28 | 1.31 | 1.31 | -8.39% | 126,695 |
| Nov 19, 2025 | 1.50 | 1.52 | 1.40 | 1.43 | 1.43 | -4.67% | 39,488 |
| Nov 18, 2025 | 1.41 | 1.54 | 1.41 | 1.50 | 1.50 | 4.17% | 69,909 |
| Nov 17, 2025 | 1.44 | 1.55 | 1.31 | 1.44 | 1.44 | -2.70% | 166,401 |
| Nov 14, 2025 | 1.66 | 1.66 | 1.44 | 1.48 | 1.48 | -11.90% | 207,067 |
| Nov 13, 2025 | 1.93 | 1.96 | 1.65 | 1.68 | 1.68 | -14.72% | 135,584 |
| Nov 12, 2025 | 1.76 | 2.00 | 1.76 | 1.97 | 1.97 | 10.06% | 134,626 |
| Nov 11, 2025 | 1.85 | 1.87 | 1.75 | 1.79 | 1.79 | -0.56% | 80,664 |
| Nov 10, 2025 | 1.83 | 1.91 | 1.78 | 1.80 | 1.80 | 2.86% | 93,346 |
| Nov 7, 2025 | 1.82 | 1.84 | 1.71 | 1.75 | 1.75 | -4.89% | 149,166 |
| Nov 6, 2025 | 2.00 | 2.00 | 1.70 | 1.84 | 1.84 | -5.64% | 194,938 |
| Nov 5, 2025 | 2.02 | 2.11 | 1.78 | 1.95 | 1.95 | -3.94% | 151,286 |
| Nov 4, 2025 | 2.10 | 2.16 | 2.03 | 2.03 | 2.03 | -6.02% | 83,378 |
| Nov 3, 2025 | 2.38 | 2.39 | 2.10 | 2.16 | 2.16 | -13.60% | 329,166 |
| Oct 31, 2025 | 2.52 | 2.60 | 2.34 | 2.50 | 2.50 | -2.72% | 169,598 |
| Oct 30, 2025 | 2.77 | 2.77 | 2.52 | 2.57 | 2.57 | -8.21% | 223,053 |
| Oct 29, 2025 | 2.87 | 3.00 | 2.78 | 2.80 | 2.80 | -3.78% | 116,562 |
| 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% | 209,298,540 |
| 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% | 58,206 |
| 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 |
| Aug 19, 2025 | 1.32 | 1.38 | 1.10 | 1.29 | 1.29 | -3.73% | 209,798 |
| Aug 18, 2025 | 1.36 | 1.40 | 1.30 | 1.34 | 1.34 | 1.06% | 80,843 |
| Aug 15, 2025 | 1.61 | 1.62 | 1.29 | 1.33 | 1.33 | -18.15% | 541,519 |
| Aug 14, 2025 | 1.25 | 1.67 | 1.25 | 1.62 | 1.62 | 27.56% | 759,490 |
| Aug 13, 2025 | 1.20 | 1.29 | 1.20 | 1.27 | 1.27 | 3.34% | 66,599 |
| Aug 12, 2025 | 1.12 | 1.24 | 1.12 | 1.23 | 1.23 | 10.72% | 87,223 |
| Aug 11, 2025 | 1.13 | 1.17 | 1.10 | 1.11 | 1.11 | -2.63% | 46,882 |
| Aug 8, 2025 | 1.08 | 1.16 | 1.04 | 1.14 | 1.14 | 4.11% | 45,238 |
| Aug 7, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.37% | 49,044 |
| Aug 6, 2025 | 1.20 | 1.20 | 1.08 | 1.15 | 1.15 | -4.58% | 43,423 |
| Aug 5, 2025 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | - | 21,397 |
| Aug 4, 2025 | 1.16 | 1.23 | 1.11 | 1.20 | 1.20 | 2.56% | 19,820 |
| Aug 1, 2025 | 1.20 | 1.23 | 1.15 | 1.17 | 1.17 | -4.88% | 25,115 |
| Jul 31, 2025 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | 1.65% | 51,786 |
| Jul 30, 2025 | 1.24 | 1.24 | 1.17 | 1.21 | 1.21 | -0.82% | 43,848 |
| Jul 29, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 21,029 |
| Jul 28, 2025 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -0.80% | 76,919 |
| Jul 25, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | - | 21,478 |
| Jul 24, 2025 | 1.25 | 1.30 | 1.23 | 1.25 | 1.25 | -0.79% | 44,006 |
| Jul 23, 2025 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 31,855 |
| Jul 22, 2025 | 1.32 | 1.34 | 1.25 | 1.28 | 1.28 | -4.48% | 80,802 |
| Jul 21, 2025 | 1.26 | 1.35 | 1.26 | 1.34 | 1.34 | 8.94% | 104,786 |
| Jul 18, 2025 | 1.23 | 1.27 | 1.21 | 1.23 | 1.23 | - | 98,617 |
| Jul 17, 2025 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 5.13% | 59,990 |