Society Pass (SOPA) Stock Chart & Stock Price History $1.21 +0.02 (+1.68%) As of 03:25 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 increased 56.65%, with a year-to-date return of 34.74%. In the past month, the stock has decreased 8.74%, reflecting recent market activity. As of the latest close, Society Pass traded at $1.19 with a market cap of $7.27 million and volume of 33,869 shares. 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+3.42%1 Month Performance-8.74%3 Month Performance-8.33%Year-To-Date Performance+34.74%1 Year Performance+56.65% SOPA Stock Chart for Monday, September, 15, 2025 SOPA Chart by TradingView Society Pass Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/12/2025$1.20$1.19-0.83%$1.22$1.1833,869 shs$7.27 million09/11/2025$1.17$1.20+2.56%$1.22$1.1687,187 shs$7.33 million09/10/2025$1.19$1.17-1.68%$1.20$1.14123,662 shs$7.15 million09/09/2025$1.31$1.19-9.16%$1.33$1.17220,005 shs$7.27 million09/08/2025$1.19$1.31+10.08%$1.34$1.20157,852 shs$8.00 million09/05/2025$1.25$1.19-4.80%$1.30$1.1773,141 shs$7.27 million09/04/2025$1.28$1.25-1.96%$1.29$1.2352,195 shs$6.70 million09/03/2025$1.30$1.28-1.92%$1.30$1.2258,165 shs$6.83 million09/02/2025$1.34$1.30-2.99%$1.32$1.2627,268 shs$6.97 million09/01/2025$1.34$1.34$1.35$1.3015,183 shs$7.18 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. 08/29/2025$1.35$1.34-0.74%$1.35$1.3015,183 shs$7.18 million08/28/2025$1.32$1.35+2.27%$1.38$1.2836,944 shs$7.24 million08/27/2025$1.31$1.32+0.76%$1.35$1.2943,698 shs$7.08 million08/26/2025$1.33$1.31-1.50%$1.37$1.3032,353 shs$7.02 million08/25/2025$1.39$1.33-4.32%$1.41$1.2583,074 shs$7.13 million08/22/2025$1.45$1.39-4.13%$1.46$1.3788,786 shs$7.45 million08/21/2025$1.33$1.45+9.02%$1.49$1.33128,189 shs$7.77 million08/20/2025$1.29$1.33+3.10%$1.35$1.2355,391 shs$7.13 million08/19/2025$1.34$1.29-3.73%$1.38$1.10209,555 shs$6.91 million08/18/2025$1.33$1.34+1.06%$1.40$1.3080,766 shs$7.18 million08/15/2025$1.62$1.33-18.15%$1.62$1.29541,469 shs$7.11 million08/14/2025$1.27$1.62+27.56%$1.67$1.25754,436 shs$8.69 million Related Companies CTRL Group Stock Price Chart Mobiquity Technologies Stock Price Chart Scienjoy Stock Price Chart SPAR Group Stock Price Chart Aeries Technology Stock Price Chart VCI Global Stock Price Chart Decent Stock Price Chart GEE Group Stock Price Chart Callan JMB Stock Price Chart HeartCore Enterprises 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 9/15/2025 by MarketBeat.com Staff From Our PartnersTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredWhy Trump’s “Smart Dollar” could rewrite the rulesMUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...Stansberry Research | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredForget AI Stocks — This Device Will REPLACE the MicrochipWhile everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...Banyan Hill Publishing | SponsoredTrump's Law S.1582: $21T Dollar Revolution ComingDo you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...Brownstone Research | SponsoredGENIUS Act: The Plot to Seize Your Cash?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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. Share Society Pass With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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 Log In 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.
Free SOPA Stock Alerts