Society Pass (SOPA)
NASDAQ: SOPA
· Real-Time Price · USD
1.41
0.25 (21.30%)
At close: Oct 03, 2025, 3:59 PM
SOPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.20 | 1.41 | 1.17 | 1.41 | 1.41 | 21.55% | 583,275 |
| Oct 2, 2025 | 1.15 | 1.18 | 1.11 | 1.16 | 1.16 | 0.87% | 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% | 43,200 |
| Sep 26, 2025 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 2.68% | 54,400 |
| Sep 25, 2025 | 1.14 | 1.17 | 1.10 | 1.12 | 1.12 | -2.61% | 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% | 68,100 |
| 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% | 97,500 |
| Sep 17, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -2.46% | 38,100 |
| Sep 16, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 56,900 |
| Sep 15, 2025 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | 1.68% | 42,200 |
| Sep 12, 2025 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 33,900 |
| Sep 11, 2025 | 1.17 | 1.22 | 1.16 | 1.20 | 1.20 | 2.56% | 87,200 |
| 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 |
Page 1 of 49