Society Pass (SOPA)
NASDAQ: SOPA
· Real-Time Price · USD
1.18
-0.02 (-1.67%)
At close: Sep 12, 2025, 2:41 PM
SOPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.17 | 1.22 | 1.16 | 1.20 | 1.20 | 2.56% | 87,060 |
| 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 | -4.80% | 73,141 |
| Sep 4, 2025 | 1.24 | 1.29 | 1.23 | 1.25 | 1.25 | -1.57% | 54,400 |
| Sep 3, 2025 | 1.30 | 1.30 | 1.22 | 1.27 | 1.27 | -2.31% | 58,206 |
| Sep 2, 2025 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | -2.99% | 27,300 |
| Aug 29, 2025 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 15,200 |
| 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% | 43,700 |
| Aug 26, 2025 | 1.33 | 1.37 | 1.30 | 1.31 | 1.31 | -1.50% | 32,400 |
| Aug 25, 2025 | 1.41 | 1.41 | 1.25 | 1.33 | 1.33 | -4.32% | 84,100 |
| Aug 22, 2025 | 1.45 | 1.46 | 1.37 | 1.39 | 1.39 | -4.14% | 90,000 |
| 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 | 0.75% | 80,843 |
| Aug 15, 2025 | 1.61 | 1.62 | 1.29 | 1.33 | 1.33 | -17.90% | 541,519 |
| Aug 14, 2025 | 1.25 | 1.67 | 1.25 | 1.62 | 1.62 | 27.56% | 759,500 |