Skip to main content
Society Pass Incorporated (SOPA)
NASDAQ: SOPA · Real-Time Price · USD
0.640
+0.002 (0.31%)
At close: Mar 6, 2026, 4:00 PM EST
0.653
+0.013 (2.00%)
After-hours: Mar 6, 2026, 7:31 PM EST

Society Pass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.650.690.640.640.640.31%174,302
Mar 5, 20260.690.730.640.640.64-7.54%458,882
Mar 4, 20260.660.730.640.690.696.65%447,635
Mar 3, 20260.660.680.620.650.65-4.36%476,862
Mar 2, 20260.670.760.660.680.68-7.02%397,108
Feb 27, 20260.780.780.700.730.73-4.36%286,299
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
Dec 15, 20251.321.321.121.141.14-15.24%363,978
Dec 12, 20251.331.401.331.351.351.89%128,132
Dec 11, 20251.301.371.251.321.32-13.16%395,194
Dec 10, 20251.441.571.411.521.526.29%85,279
Dec 9, 20251.431.501.401.431.43-2.05%35,280
Dec 8, 20251.511.521.391.461.46-2.67%120,997
Dec 5, 20251.531.691.491.501.50-0.66%143,693
Dec 4, 20251.441.561.401.511.513.42%73,751
Dec 3, 20251.311.501.261.461.4613.18%104,001
Dec 2, 20251.281.311.271.291.29-33,599
Dec 1, 20251.341.431.281.291.29-5.84%51,235
Nov 28, 20251.371.411.351.371.374.58%28,245
Nov 26, 20251.251.441.221.311.315.65%72,997
Nov 25, 20251.201.251.171.241.240.81%95,974
Nov 24, 20251.261.291.221.231.23-42,887
Nov 21, 20251.271.291.201.231.23-6.11%99,880
Nov 20, 20251.481.551.281.311.31-8.39%129,452
Nov 19, 20251.501.521.401.431.43-4.67%39,488
Nov 18, 20251.411.541.411.501.504.17%69,909
Nov 17, 20251.441.551.311.441.44-2.70%166,401
Nov 14, 20251.661.661.441.481.48-11.90%207,067
Nov 13, 20251.931.961.651.681.68-14.72%135,584
Nov 12, 20251.762.001.761.971.9710.06%134,626
Nov 11, 20251.851.871.751.791.79-0.56%80,664
Nov 10, 20251.831.911.781.801.802.86%93,346
Nov 7, 20251.821.841.711.751.75-4.89%149,166
Nov 6, 20252.002.001.701.841.84-5.64%194,938
Nov 5, 20252.022.111.781.951.95-3.94%151,286
Nov 4, 20252.102.162.032.032.03-6.02%83,378
Nov 3, 20252.382.392.102.162.16-13.60%329,166
Oct 31, 20252.522.602.342.502.50-2.72%169,598
Oct 30, 20252.772.772.522.572.57-8.21%223,053
Oct 29, 20252.873.002.782.802.80-3.78%116,562
Oct 28, 20252.943.032.852.912.91-4.28%121,978
Oct 27, 20252.773.142.743.043.0414.72%374,358
Oct 24, 20252.852.902.652.652.65-9.86%245,540
Oct 23, 20252.713.012.632.942.9410.11%217,812
Oct 22, 20252.842.842.522.672.67-7.29%322,560
Oct 21, 20253.333.362.842.882.88-14.54%311,005
Oct 20, 20253.303.513.213.373.379.42%594,693
Oct 17, 20252.603.102.563.083.0822.22%579,431
Oct 16, 20252.842.842.502.522.52-9.03%385,755
Oct 15, 20253.023.072.712.772.77-5.78%387,066
Oct 14, 20252.753.112.752.942.948.09%551,051
Oct 13, 20253.233.252.622.722.72-12.26%924,646