Society Pass (SOPA)
1.28
0.01 (0.79%)
At close: Mar 04, 2025, 3:59 PM
1.27
-0.63%
After-hours: Mar 04, 2025, 06:28 PM EST
SOPA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.41 | 1.41 | 1.21 | 1.27 | -0.14 | -9.93% | 340,703 |
| Feb 28, 2025 | 1.51 | 1.51 | 1.35 | 1.41 | -0.07 | -4.73% | 130,637 |
| Feb 27, 2025 | 1.56 | 1.63 | 1.42 | 1.48 | -0.08 | -5.13% | 300,821 |
| Feb 26, 2025 | 1.41 | 1.76 | 1.30 | 1.56 | 0.17 | 12.23% | 966,696 |
| Feb 25, 2025 | 1.77 | 1.82 | 1.25 | 1.39 | -0.22 | -13.66% | 2,854,400 |
| Feb 24, 2025 | 1.72 | 1.74 | 1.55 | 1.61 | -0.12 | -6.94% | 383,529 |
| Feb 21, 2025 | 1.96 | 2.03 | 1.72 | 1.73 | -0.25 | -12.63% | 553,200 |
| Feb 20, 2025 | 2.23 | 2.23 | 1.84 | 1.98 | -0.20 | -9.17% | 641,727 |
| Feb 19, 2025 | 2.96 | 2.98 | 2.18 | 2.18 | -0.87 | -28.52% | 1,452,820 |
| Feb 18, 2025 | 3.75 | 3.83 | 3.05 | 3.05 | -0.78 | -20.37% | 788,536 |
| Feb 14, 2025 | 4.91 | 5.30 | 3.55 | 3.83 | -0.87 | -18.51% | 1,297,215 |
| Feb 13, 2025 | 4.50 | 6.30 | 4.45 | 4.70 | 0.25 | 5.62% | 3,389,810 |
| Feb 12, 2025 | 4.64 | 5.35 | 3.92 | 4.45 | -1.28 | -22.34% | 3,057,400 |
| Feb 11, 2025 | 2.98 | 6.75 | 2.88 | 5.73 | 3.13 | 120.38% | 52,989,901 |
| Feb 10, 2025 | 2.26 | 3.15 | 2.20 | 2.60 | 0.35 | 15.56% | 3,767,700 |
| Feb 7, 2025 | 2.35 | 2.40 | 2.08 | 2.25 | 0.17 | 8.17% | 890,926 |
| Feb 6, 2025 | 1.77 | 2.70 | 1.77 | 2.08 | 0.30 | 16.85% | 2,473,700 |
| Feb 5, 2025 | 2.13 | 2.13 | 1.63 | 1.78 | -0.34 | -16.04% | 764,871 |
| Feb 4, 2025 | 2.20 | 2.28 | 1.94 | 2.12 | -0.31 | -12.76% | 2,484,100 |
| Feb 3, 2025 | 2.24 | 2.90 | 2.03 | 2.43 | 0.91 | 59.87% | 115,545,300 |
| Jan 31, 2025 | 1.10 | 1.66 | 1.09 | 1.52 | 0.54 | 55.10% | 13,871,900 |
| Jan 30, 2025 | 0.99 | 1.06 | 0.93 | 0.98 | 0.00 | 0.00% | 110,004 |
| Jan 29, 2025 | 0.98 | 1.08 | 0.98 | 0.98 | 0.00 | 0.00% | 23,184 |
| Jan 28, 2025 | 1.06 | 1.09 | 0.96 | 0.98 | -0.06 | -5.77% | 87,603 |
| Jan 27, 2025 | 1.15 | 1.15 | 1.01 | 1.04 | -0.15 | -12.61% | 145,900 |
| Jan 24, 2025 | 1.14 | 1.25 | 1.14 | 1.19 | 0.06 | 5.31% | 174,100 |
| Jan 23, 2025 | 1.17 | 1.25 | 1.08 | 1.13 | -0.06 | -5.04% | 206,600 |
| Jan 22, 2025 | 1.35 | 1.35 | 1.10 | 1.19 | -0.10 | -7.75% | 735,639 |
| Jan 21, 2025 | 0.92 | 1.53 | 0.89 | 1.29 | 0.40 | 44.94% | 4,501,027 |
| Jan 17, 2025 | 0.91 | 0.91 | 0.86 | 0.89 | -0.03 | -3.26% | 21,102 |
| Jan 16, 2025 | 0.92 | 0.94 | 0.90 | 0.92 | 0.00 | 0.00% | 21,438 |
| Jan 15, 2025 | 0.89 | 0.95 | 0.89 | 0.92 | 0.02 | 2.22% | 21,659 |
| Jan 14, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.01 | 1.12% | 18,411 |
| Jan 13, 2025 | 0.92 | 0.92 | 0.87 | 0.89 | -0.03 | -3.26% | 53,900 |
| Jan 10, 2025 | 0.98 | 0.98 | 0.90 | 0.92 | -0.05 | -5.15% | 56,538 |
| Jan 8, 2025 | 0.98 | 1.00 | 0.95 | 0.97 | -0.01 | -1.02% | 61,512 |
| Jan 7, 2025 | 1.02 | 1.04 | 0.98 | 0.98 | -0.06 | -5.77% | 98,423 |
| Jan 6, 2025 | 1.04 | 1.10 | 1.01 | 1.04 | -0.02 | -1.89% | 224,909 |
| Jan 3, 2025 | 0.93 | 1.09 | 0.92 | 1.06 | 0.14 | 15.22% | 265,500 |
| Jan 2, 2025 | 0.90 | 0.94 | 0.90 | 0.92 | 0.02 | 2.22% | 24,607 |
| Dec 31, 2024 | 0.93 | 0.93 | 0.88 | 0.90 | -0.02 | -2.17% | 24,627 |
| Dec 30, 2024 | 0.91 | 0.93 | 0.87 | 0.92 | 0.02 | 2.22% | 58,429 |
| Dec 27, 2024 | 0.91 | 0.91 | 0.86 | 0.90 | -0.01 | -1.10% | 43,145 |
| Dec 26, 2024 | 0.89 | 0.92 | 0.89 | 0.91 | 0.02 | 2.25% | 27,539 |
| Dec 24, 2024 | 0.85 | 0.90 | 0.84 | 0.89 | 0.00 | 0.00% | 36,327 |
| Dec 23, 2024 | 0.80 | 0.89 | 0.77 | 0.89 | 0.08 | 9.88% | 101,232 |
| Dec 20, 2024 | 0.84 | 0.89 | 0.81 | 0.81 | 0.00 | 0.00% | 16,300 |
| Dec 19, 2024 | 0.84 | 0.84 | 0.81 | 0.81 | 0.01 | 1.25% | 21,213 |
| Dec 18, 2024 | 0.86 | 0.89 | 0.80 | 0.80 | -0.02 | -2.44% | 24,110 |
| Dec 17, 2024 | 0.90 | 0.90 | 0.82 | 0.82 | -0.02 | -2.38% | 11,981 |