Skip to main content
Society Pass Incorporated (SOPA)
NASDAQ: SOPA · Real-Time Price · USD
0.404
-0.018 (-4.26%)
At close: Apr 28, 2026, 4:00 PM EDT
0.419
+0.015 (3.69%)
After-hours: Apr 28, 2026, 6:06 PM EDT

Society Pass Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.420.440.400.41--4.05%175,537
Apr 27, 20260.420.470.420.420.42-3.63%302,007
Apr 24, 20260.460.480.410.440.44-5.79%581,677
Apr 23, 20260.490.490.460.460.46-5.81%511,114
Apr 22, 20260.530.550.480.490.49-6.97%627,976
Apr 21, 20260.530.550.500.530.532.79%799,107
Apr 20, 20260.510.540.500.520.52-0.71%524,628
Apr 17, 20260.560.570.500.520.52-5.82%1,100,969
Apr 16, 20260.520.600.460.550.552.99%4,135,044
Apr 15, 20260.360.660.350.540.5455.14%55,289,991
Apr 14, 20260.390.390.320.350.35-7.37%1,066,927
Apr 13, 20260.390.390.370.370.37-2.10%400,737
Apr 10, 20260.400.420.360.380.38-4.75%524,534
Apr 9, 20260.430.450.400.400.40-4.76%175,910
Apr 8, 20260.420.450.410.420.420.07%190,364
Apr 7, 20260.420.430.390.420.42-0.55%219,672
Apr 6, 20260.420.450.410.420.42-2.29%124,188
Apr 2, 20260.400.440.380.430.4313.54%390,582
Apr 1, 20260.450.460.380.380.38-11.99%765,772
Mar 31, 20260.420.450.420.430.432.90%354,373
Mar 30, 20260.550.550.350.420.42-19.39%580,902
Mar 27, 20260.550.560.500.520.52-6.29%484,741
Mar 26, 20260.580.600.560.560.56-1.19%141,816
Mar 25, 20260.590.600.560.560.56-3.20%196,576
Mar 24, 20260.590.600.580.580.58-2.43%85,003
Mar 23, 20260.580.640.570.600.605.45%535,824
Mar 20, 20260.630.630.570.570.57-7.39%335,221
Mar 19, 20260.660.660.610.610.61-8.90%421,406
Mar 18, 20260.670.670.650.670.673.67%197,519
Mar 17, 20260.680.680.640.650.65-2.68%219,699
Mar 16, 20260.670.680.650.660.664.37%98,325
Mar 13, 20260.680.720.630.640.64-2.92%415,748
Mar 12, 20260.680.700.660.660.66-3.52%304,699
Mar 11, 20260.640.700.640.680.687.50%286,221
Mar 10, 20260.670.690.630.630.63-3.85%277,734
Mar 9, 20260.630.670.630.660.662.64%196,662
Mar 6, 20260.650.690.640.640.640.31%174,672
Mar 5, 20260.690.730.640.640.64-7.54%473,160
Mar 4, 20260.660.730.640.690.696.65%450,200
Mar 3, 20260.660.680.620.650.65-4.36%572,027
Mar 2, 20260.670.760.660.680.68-7.02%479,835
Feb 27, 20260.780.780.700.730.73-4.36%313,176
Feb 26, 20260.700.800.700.760.767.69%463,815
Feb 25, 20260.700.750.680.710.71-0.39%598,605
Feb 24, 20260.650.710.610.710.717.47%703,771
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%1,019,939
Feb 18, 20260.940.970.780.830.83-12.82%1,585,604
Feb 17, 20260.781.050.740.950.9531.33%5,628,882
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