Society Pass (SOPA)
NASDAQ: SOPA
· Real-Time Price · USD
1.38
-0.24 (-14.81%)
At close: Aug 15, 2025, 12:48 PM
SOPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.25 | 1.67 | 1.25 | 1.62 | 1.62 | 27.56% | 753,323 |
| Aug 13, 2025 | 1.20 | 1.29 | 1.20 | 1.27 | 1.27 | 3.25% | 66,600 |
| Aug 12, 2025 | 1.12 | 1.24 | 1.12 | 1.23 | 1.23 | 10.81% | 87,223 |
| Aug 11, 2025 | 1.13 | 1.17 | 1.10 | 1.11 | 1.11 | -2.63% | 46,900 |
| Aug 8, 2025 | 1.08 | 1.16 | 1.04 | 1.14 | 1.14 | 3.64% | 45,238 |
| Aug 7, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 49,044 |
| Aug 6, 2025 | 1.20 | 1.20 | 1.08 | 1.15 | 1.15 | -4.17% | 43,423 |
| Aug 5, 2025 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | 0.00% | 21,400 |
| 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 | 0.00% | 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% | 104,800 |
| Jul 18, 2025 | 1.23 | 1.27 | 1.21 | 1.23 | 1.23 | 0.00% | 98,617 |