Free Trial

Society Pass (SOPA) Stock Chart & Stock Price History

Society Pass logo
$1.28 +0.12 (+10.34%)
Closing price 05/22/2025 04:00 PM Eastern
Extended Trading
$1.26 -0.02 (-1.25%)
As of 05/22/2025 07:20 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Society Pass Stock Price Performance

The Society Pass (SOPA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 26.86%, with a year-to-date return of 42.54%. In the past month, the stock has increased 52.40%, reflecting recent market activity.

As of the latest close, Society Pass traded at $1.28 with a market cap of $5.78 million and volume of 147,752 shares.

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.

5 Day
Performance
+10.34%
1 Month
Performance
+52.40%
3 Month
Performance
-26.01%
Year-To-Date
Performance
+42.54%
1 Year
Performance
-26.86%

SOPA Stock Chart for Friday, May, 23, 2025

Society Pass Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$1.16$1.28
+10.34%
$1.29$1.13147,752 shs$5.78 million
05/21/2025$1.16$1.16$1.30$1.07300,178 shs$5.24 million
05/20/2025$1.18$1.16
-1.69%
$1.22$1.1069,675 shs$5.24 million
05/19/2025$1.16$1.18
+1.72%
$1.23$1.1249,865 shs$5.33 million
05/16/2025$1.15$1.16
+0.87%
$1.19$1.08185,029 shs$5.24 million
05/15/2025$1.19$1.15
-3.36%
$1.23$1.1169,909 shs$5.20 million
05/14/2025$1.23$1.19
-3.25%
$1.23$1.1896,360 shs$5.38 million
05/13/2025$1.23$1.23$1.28$1.18152,319 shs$5.56 million
05/12/2025$1.26$1.23
-2.38%
$1.31$1.22174,248 shs$5.56 million
05/09/2025$1.27$1.26
-0.79%
$1.32$1.24101,642 shs$5.69 million
05/08/2025$1.16$1.27
+9.96%
$1.33$1.12298,749 shs$5.74 million
05/07/2025$1.18$1.16
-2.12%
$1.22$1.11135,467 shs$5.22 million
05/06/2025$1.15$1.18
+2.61%
$1.20$1.08183,716 shs$5.33 million
05/05/2025$1.23$1.15
-6.50%
$1.23$1.01653,135 shs$5.20 million
05/02/2025$1.18$1.23
+4.24%
$1.69$1.2315.29 million shs$5.56 million
05/01/2025$0.83$1.18
+42.86%
$1.18$0.845.44 million shs$5.33 million
04/30/2025$0.86$0.83
-4.40%
$0.88$0.8071,035 shs$3.73 million
04/29/2025$0.87$0.86
-0.69%
$0.90$0.8327,223 shs$3.90 million
04/28/2025$0.92$0.87
-5.94%
$0.93$0.8157,162 shs$3.93 million
04/25/2025$0.89$0.92
+3.90%
$0.94$0.8976,052 shs$3.37 million
04/24/2025$0.84$0.89
+5.99%
$0.90$0.8440,523 shs$3.25 million
04/23/2025$0.81$0.84
+3.82%
$0.89$0.7959,792 shs$3.06 million
04/22/2025$0.77$0.81
+5.54%
$0.82$0.7557,215 shs$2.95 million
04/21/2025$0.79$0.77
-2.84%
$0.83$0.7397,140 shs$2.80 million

This page (NASDAQ:SOPA) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners