Society Pass (SOPA) Stock Chart & Stock Price History → The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad) Free SOPA Stock Alerts $1.95 +0.09 (+4.84%) (As of 05/14/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media Society Pass Stock Price Performance5 Day Performance-8.88%1 Month Performance-0.91%3 Month Performance-40.61%6 Month Performance-53.90%Year-To-Date Performance-56.70%1 Year Performance-86.17% Receive SOPA Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Society Pass and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyAmerica could fall from this eventAmerica’s “Internal Enemies” Exposed New documentary exposes a hidden election plan in Washington D.C. that, if successful, could be more financially and culturally devastating than the dot-com blowup of 2000, the 2008 financial crisis, or the COVID crash.Click here to see how you can protect yourself today. SOPA Stock Chart for Tuesday, May, 14, 2024 SOPA Chart by TradingView Society Pass Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/14/2024$1.86$1.95+4.84%$1.99$1.8589,946 shs$4.91 million05/13/2024$2.03$1.86-8.37%$2.00$1.8169,487 shs$4.69 million05/10/2024$2.14$2.03-5.14%$2.20$2.0166,921 shs$5.12 million05/09/2024$1.96$2.14+9.18%$2.33$2.01234,867 shs$5.39 million05/08/2024$2.12$1.96-7.55%$2.12$1.95119,789 shs$4.94 million05/07/2024$1.89$2.12+12.17%$2.65$1.891.49 million shs$5.34 million Get the Latest News and Ratings for SOPA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Society Pass and its competitors with MarketBeat's FREE daily newsletter. 05/06/2024$1.99$1.89-5.03%$2.03$1.87129,625 shs$4.76 million05/03/2024$1.73$1.99+15.03%$2.16$1.67587,027 shs$5.02 million05/02/2024$1.81$1.73-4.42%$2.08$1.70337,699 shs$65.33 million05/01/2024$1.75$1.81+3.40%$1.94$1.63171,311 shs$68.35 million04/30/2024$1.83$1.75-4.34%$1.94$1.67101,541 shs$4.41 million04/29/2024$2.14$1.83-14.63%$2.08$1.81202,426 shs$4.61 million04/26/2024$2.25$2.15-4.54%$2.30$2.1233,883 shs$5.40 million04/25/2024$2.27$2.25-0.93%$2.39$2.0022,160 shs$5.66 million04/24/2024$2.10$2.27+8.00%$2.70$1.82186,273 shs$5.71 million04/23/2024$1.84$2.10+14.38%$2.24$1.8069,914 shs$5.29 million04/22/2024$1.84$1.84-0.16%$1.90$1.7619,826 shs$4.62 million04/19/2024$1.84$1.84+0.16%$1.90$1.833,868 shs$4.63 million04/18/2024$1.86$1.84-1.29%$1.85$1.825,569 shs$4.02 million04/17/2024$1.83$1.86+1.39%$1.95$1.827,170 shs$4.08 million04/16/2024$1.85$1.83-0.97%$1.95$1.8221,253 shs$4.02 million04/15/2024$1.97$1.85-5.87%$2.07$1.8313,632 shs$4.06 million04/12/2024$2.10$1.97-6.29%$2.12$1.9236,515 shs$4.31 million04/11/2024$2.19$2.10-4.11%$2.27$2.0316,161 shs$4.60 million04/10/2024$2.18$2.19+0.69%$2.25$2.0913,513 shs$4.80 million04/09/2024$2.16$2.18+0.55%$2.31$2.108,221 shs$4.77 million04/08/2024$2.39$2.16-9.31%$2.42$1.9722,611 shs$4.74 million04/05/2024$2.65$2.39-10.02%$2.55$2.3411,490 shs$5.23 million04/04/2024$2.15$2.65+23.05%$2.65$2.1929,813 shs$5.81 million04/03/2024$2.18$2.15-1.10%$2.36$2.1319,089 shs$4.72 million04/02/2024$2.33$2.18-6.38%$2.37$2.1525,152 shs$4.77 million04/01/2024$2.34$2.33-0.58%$2.42$2.2513,235 shs$5.10 million03/29/2024$2.34$2.34$2.47$2.2136,013 shs$5.13 million03/28/2024$2.31$2.34+1.36%$2.47$2.2135,954 shs$5.13 million03/27/2024$2.37$2.31-2.59%$2.42$2.2532,099 shs$5.06 million03/26/2024$2.49$2.37-4.70%$2.48$2.2734,588 shs$5.19 million03/25/2024$2.22$2.49+12.03%$2.50$2.19101,839 shs$5.45 million03/22/2024$2.33$2.22-4.52%$2.40$2.1529,183 shs$4.86 million03/21/2024$2.32$2.33+0.32%$2.42$2.2548,216 shs$5.09 million03/20/2024$2.30$2.32+0.85%$2.54$2.2642,524 shs$5.08 millionBiden to Drop BOMBSHELL June 13th? (Ad)Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!Click here now to see his shocking evidence.03/19/2024$2.35$2.30-2.30%$2.49$2.2615,592 shs$5.03 million03/18/2024$2.42$2.35-2.61%$2.56$1.5467,199 shs$5.15 million03/15/2024$2.55$2.42-5.29%$2.92$2.40158,347 shs$5.29 million03/14/2024$2.67$2.55-4.39%$2.76$2.5522,853 shs$5.59 million03/13/2024$2.78$2.67-3.89%$2.77$2.678,070 shs$5.84 million03/12/2024$2.91$2.78-4.74%$2.91$2.5525,591 shs$6.08 million03/11/2024$2.75$2.91+6.12%$2.92$2.7015,929 shs$6.38 million03/08/2024$2.73$2.75+0.55%$2.85$2.728,141 shs$6.01 million03/07/2024$2.85$2.73-4.16%$2.85$2.7111,940 shs$5.98 million03/06/2024$2.76$2.85+3.04%$2.95$2.6914,904 shs$6.24 million03/05/2024$3.06$2.76-9.66%$3.15$2.7018,849 shs$6.06 million03/04/2024$2.80$3.06+9.21%$3.12$2.5555,915 shs$6.70 million03/01/2024$2.72$2.80+3.09%$2.98$2.5517,342 shs$6.14 million02/29/2024$2.81$2.72-3.10%$2.88$2.7214,654 shs$5.95 million02/28/2024$2.87$2.81-2.09%$3.00$2.7210,563 shs$6.15 million02/27/2024$2.87$2.87$3.00$2.768,006 shs$6.28 million02/26/2024$2.75$2.87+4.14%$3.00$2.746,165 shs$6.28 million02/23/2024$2.93$2.77-5.18%$2.93$2.7011,965 shs$6.08 million02/22/2024$2.93$2.93-0.31%$3.03$2.8512,086 shs$6.41 million02/21/2024$2.99$2.93-1.71%$3.15$2.935,868 shs$6.43 million02/20/2024$3.15$2.99-5.28%$3.18$2.7226,153 shs$6.54 million02/19/2024$3.15$3.15$3.25$3.0313,827 shs$6.90 million02/16/2024$3.25$3.15-3.00%$3.25$3.0313,595 shs$6.90 million02/15/2024$3.28$3.25-1.05%$3.37$3.0810,035 shs$7.12 million02/14/2024$3.22$3.28+2.05%$3.56$3.0016,925 shs$7.19 million02/13/2024$2.93$3.22+9.94%$3.27$2.8529,969 shs$7.05 million Related Companies: Baosheng Media Group Stock Price Chart Eqonex Stock Price Chart Quhuo Stock Price Chart Digital Media Solutions Stock Price Chart Smart Powerr Stock Price Chart TDH Stock Price Chart 36Kr Stock Price Chart Exela Technologies Stock Price Chart KWESST Micro Systems Stock Price Chart Asset Entities Stock Price Chart Receive SOPA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Society Pass and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SOPA) was last updated on 5/14/2024 by MarketBeat.com Staff From Our PartnersDid Intel Just Dethrone Nvidia?Chaikin AnalyticsClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsCharles Payne Demystifies OptionsUnstoppable ProsperityThe only AI company you should be looking atBehind the MarketsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressRevolutionizing the Green Energy Space and Building Shareholder Value Along the WaySmall Cap SniperElon to Transform U.S. Economy? Porter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Society Pass Incorporated Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.