Trading of Society Pass was halted at 09:36 AM EST due to "LULD pause". Society Pass (SOPA) Stock Chart & Stock Price History $4.12 -0.45 (-9.85%) Closing price 04:00 PM EasternExtended Trading$4.16 +0.04 (+0.97%) As of 05:08 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. 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 357.73%, with a year-to-date return of 358.80%. In the past month, the stock has increased 214.50%, reflecting recent market activity. As of the latest close, Society Pass traded at $4.57 with a market cap of $27.92 million and volume of 6.59 million 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+192.20%1 Month Performance+214.50%3 Month Performance+209.77%Year-To-Date Performance+358.80%1 Year Performance+357.73% SOPA Stock Chart for Wednesday, October, 8, 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 Capitalization10/07/2025$5.30$4.57-13.77%$5.05$3.826.59 million shs$27.92 million10/06/2025$1.41$5.30+275.89%$6.28$2.73208.45 million shs$32.36 million10/03/2025$1.16$1.41+21.30%$1.41$1.17588,839 shs$8.61 million10/02/2025$1.15$1.16+1.08%$1.18$1.1190,545 shs$7.10 million10/01/2025$1.18$1.15-2.54%$1.18$1.1533,499 shs$7.03 million09/30/2025$1.16$1.18+1.72%$1.20$1.1519,422 shs$7.21 million09/29/2025$1.15$1.16+0.87%$1.19$1.1539,766 shs$7.09 million09/26/2025$1.12$1.15+2.52%$1.15$1.1054,392 shs$7.03 million09/25/2025$1.15$1.12-2.46%$1.17$1.1058,129 shs$6.85 million09/24/2025$1.17$1.15-1.71%$1.17$1.1440,028 shs$7.03 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. 09/23/2025$1.20$1.17-2.50%$1.22$1.1655,510 shs$7.15 million09/22/2025$1.15$1.20+4.35%$1.21$1.1568,086 shs$7.33 million09/19/2025$1.24$1.15-7.26%$1.24$1.1557,061 shs$7.03 million09/18/2025$1.19$1.24+4.20%$1.25$1.1297,474 shs$7.58 million09/17/2025$1.22$1.19-2.46%$1.21$1.1936,953 shs$7.27 million09/16/2025$1.21$1.22+0.83%$1.22$1.1856,887 shs$7.45 million09/15/2025$1.19$1.21+1.68%$1.24$1.2042,193 shs$7.39 million09/12/2025$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 million Related Companies SPAR Group Stock Price Chart Millennium Group International Stock Price Chart MOGU Stock Price Chart Token Cat Stock Price Chart GEE Group Stock Price Chart Scienjoy Stock Price Chart Callan JMB Stock Price Chart YY Group Stock Price Chart Decent Stock Price Chart Simpple 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 10/8/2025 by MarketBeat.com Staff From Our PartnersAn Early Move On The Next Shift In CoinLitecoin is already processing 500,000+ daily transactions, integrated with PayPal and Revolut, and now one fi...Market Tactic | SponsoredClaim Your Share of $5.39 BILLION in AI Equity ChecksThe U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...Angel Publishing | SponsoredStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | Sponsored1 Hour Once A DayMy top income trading expert, Dave Aquino, just released a 1-hour trading strategy designed specifically to he...Base Camp Trading | SponsoredTesla’s $30 trillion pivotCircle Nov 6 – huge Tesla news? Tesla could be about to change forever. On November 6, insiders are warning...Altimetry | Sponsored$15 Fund: Turn Gold Boom into Real IncomeIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | Sponsored3 Major A.I. Threats That Could Upend the U.S. EconomyThe media's calling Artificial Intelligence a "revolution," but for many Americans, the real impact might actu...Goldco Precious Metals | SponsoredU.S. Government Blocked NVIDIA’s Buyout… Here’s WhyThe U.S. government doesn't normally block billion-dollar tech deals. But when NVIDIA tried to acquire this...Behind the Markets | 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.
