Society Pass (SOPA)
0.74
0.04 (5.13%)
At close: Apr 11, 2025, 3:59 PM
0.73
-1.28%
After-hours: Apr 11, 2025, 05:36 PM EDT
Society Pass Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.65 | 0.64 | 0.70 | 0.70 | -6.67% | 145,598 |
| Apr 9, 2025 | 0.74 | 0.74 | 0.75 | 0.75 | 0.68 | 0.68 | 0.75 | 0.75 | 1.35% | 130,110 |
| Apr 8, 2025 | 0.76 | 0.76 | 0.79 | 0.79 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | 80,500 |
| Apr 7, 2025 | 0.75 | 0.75 | 0.76 | 0.76 | 0.67 | 0.67 | 0.75 | 0.75 | -1.32% | 90,500 |
| Apr 4, 2025 | 0.79 | 0.79 | 0.81 | 0.81 | 0.74 | 0.74 | 0.76 | 0.76 | -7.32% | 109,637 |
| Apr 3, 2025 | 0.79 | 0.79 | 0.82 | 0.82 | 0.75 | 0.75 | 0.82 | 0.82 | 0.00% | 137,373 |
| Apr 2, 2025 | 0.84 | 0.84 | 0.90 | 0.90 | 0.80 | 0.80 | 0.82 | 0.82 | -4.65% | 133,400 |
| Apr 1, 2025 | 0.91 | 0.91 | 0.94 | 0.94 | 0.83 | 0.83 | 0.86 | 0.86 | -5.49% | 107,975 |
| Mar 31, 2025 | 0.92 | 0.92 | 0.96 | 0.95 | 0.88 | 0.88 | 0.91 | 0.91 | -4.21% | 39,738 |
| Mar 28, 2025 | 1.01 | 1.01 | 1.02 | 1.02 | 0.90 | 0.90 | 0.95 | 0.95 | -5.94% | 87,090 |
| Mar 27, 2025 | 1.02 | 1.02 | 1.04 | 1.04 | 1.00 | 1.00 | 1.01 | 1.01 | -0.98% | 45,716 |
| Mar 26, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.01 | 1.01 | 1.02 | 1.02 | -10.53% | 156,718 |
| Mar 25, 2025 | 1.14 | 1.14 | 1.15 | 1.15 | 1.09 | 1.09 | 1.14 | 1.14 | 0.88% | 49,000 |
| Mar 24, 2025 | 1.12 | 1.12 | 1.18 | 1.18 | 1.11 | 1.11 | 1.13 | 1.13 | -2.59% | 49,400 |
| Mar 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | 1.13 | 1.16 | 1.16 | -0.85% | 46,434 |
| Mar 20, 2025 | 1.17 | 1.17 | 1.19 | 1.19 | 1.10 | 1.10 | 1.17 | 1.17 | 0.00% | 57,400 |
| Mar 19, 2025 | 1.16 | 1.16 | 1.19 | 1.19 | 1.15 | 1.15 | 1.17 | 1.17 | -2.50% | 29,949 |
| Mar 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.18 | 1.18 | 1.20 | 1.20 | -3.23% | 64,528 |
| Mar 17, 2025 | 1.20 | 1.20 | 1.24 | 1.24 | 1.15 | 1.15 | 1.24 | 1.24 | 5.98% | 54,400 |
| Mar 14, 2025 | 1.08 | 1.08 | 1.18 | 1.18 | 1.05 | 1.05 | 1.17 | 1.17 | 4.46% | 53,100 |
| Mar 13, 2025 | 1.21 | 1.21 | 1.26 | 1.26 | 1.08 | 1.08 | 1.12 | 1.12 | -5.88% | 108,261 |
| Mar 12, 2025 | 1.19 | 1.19 | 1.24 | 1.24 | 1.17 | 1.17 | 1.19 | 1.19 | -3.25% | 88,900 |
| Mar 11, 2025 | 1.17 | 1.17 | 1.28 | 1.28 | 1.15 | 1.15 | 1.23 | 1.23 | 4.24% | 130,128 |
| Mar 10, 2025 | 1.15 | 1.15 | 1.21 | 1.21 | 1.12 | 1.12 | 1.18 | 1.18 | 3.51% | 115,500 |
| Mar 7, 2025 | 1.17 | 1.17 | 1.22 | 1.22 | 1.00 | 1.00 | 1.14 | 1.14 | -4.20% | 140,100 |
| Mar 6, 2025 | 1.20 | 1.20 | 1.31 | 1.31 | 1.17 | 1.17 | 1.19 | 1.19 | -4.03% | 127,245 |
| Mar 5, 2025 | 1.25 | 1.25 | 1.39 | 1.39 | 1.22 | 1.22 | 1.24 | 1.24 | -1.59% | 259,039 |
| Mar 4, 2025 | 1.22 | 1.22 | 1.36 | 1.36 | 1.12 | 1.12 | 1.26 | 1.26 | -0.79% | 215,344 |
| Mar 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.21 | 1.21 | 1.27 | 1.27 | -9.93% | 342,906 |
| Feb 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.35 | 1.35 | 1.41 | 1.41 | -4.73% | 130,637 |
| Feb 27, 2025 | 1.56 | 1.56 | 1.63 | 1.63 | 1.42 | 1.42 | 1.48 | 1.48 | -5.13% | 300,821 |
| Feb 26, 2025 | 1.41 | 1.41 | 1.76 | 1.76 | 1.30 | 1.30 | 1.56 | 1.56 | 12.23% | 966,696 |
| Feb 25, 2025 | 1.77 | 1.77 | 1.82 | 1.82 | 1.25 | 1.25 | 1.39 | 1.39 | -13.66% | 2,854,400 |
| Feb 24, 2025 | 1.72 | 1.72 | 1.74 | 1.74 | 1.55 | 1.55 | 1.61 | 1.61 | -6.94% | 383,529 |
| Feb 21, 2025 | 1.96 | 1.96 | 2.03 | 2.03 | 1.72 | 1.72 | 1.73 | 1.73 | -12.63% | 553,200 |
| Feb 20, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 1.84 | 1.84 | 1.98 | 1.98 | -9.17% | 641,727 |
| Feb 19, 2025 | 2.96 | 2.96 | 2.98 | 2.98 | 2.18 | 2.18 | 2.18 | 2.18 | -28.52% | 1,452,820 |
| Feb 18, 2025 | 3.75 | 3.75 | 3.83 | 3.83 | 3.05 | 3.05 | 3.05 | 3.05 | -20.37% | 788,536 |
| Feb 14, 2025 | 4.91 | 4.91 | 5.30 | 5.30 | 3.55 | 3.55 | 3.83 | 3.83 | -18.51% | 1,297,215 |
| Feb 13, 2025 | 4.50 | 4.50 | 6.30 | 6.30 | 4.45 | 4.45 | 4.70 | 4.70 | 5.62% | 3,389,810 |
| Feb 12, 2025 | 4.64 | 4.64 | 5.35 | 5.35 | 3.92 | 3.92 | 4.45 | 4.45 | -22.34% | 3,057,400 |
| Feb 11, 2025 | 2.98 | 2.98 | 6.75 | 6.75 | 2.88 | 2.88 | 5.73 | 5.73 | 120.38% | 52,989,901 |
| Feb 10, 2025 | 2.26 | 2.26 | 3.15 | 3.15 | 2.20 | 2.20 | 2.60 | 2.60 | 15.56% | 3,767,700 |
| Feb 7, 2025 | 2.35 | 2.35 | 2.40 | 2.40 | 2.08 | 2.08 | 2.25 | 2.25 | 8.17% | 890,926 |
| Feb 6, 2025 | 1.77 | 1.77 | 2.70 | 2.70 | 1.77 | 1.77 | 2.08 | 2.08 | 16.85% | 2,473,700 |
| Feb 5, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 1.63 | 1.63 | 1.78 | 1.78 | -16.04% | 764,871 |
| Feb 4, 2025 | 2.20 | 2.20 | 2.28 | 2.28 | 1.94 | 1.94 | 2.12 | 2.12 | -12.76% | 2,484,100 |
| Feb 3, 2025 | 2.24 | 2.24 | 2.90 | 2.90 | 2.03 | 2.03 | 2.43 | 2.43 | 59.87% | 115,545,300 |
| Jan 31, 2025 | 1.10 | 1.10 | 1.66 | 1.66 | 1.09 | 1.09 | 1.52 | 1.52 | 55.10% | 13,871,900 |
| Jan 30, 2025 | 0.99 | 0.99 | 1.06 | 1.06 | 0.93 | 0.93 | 0.98 | 0.98 | 0.00% | 110,004 |