Society Pass (SOPA) Stock Chart & Stock Price History $1.31 0.00 (0.00%) Closing price 06/27/2025 04:00 PM EasternExtended Trading$1.36 +0.05 (+4.20%) As of 08:09 AM 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 decreased 1.50%, with a year-to-date return of 45.88%. In the past month, the stock has decreased 2.96%, reflecting recent market activity. As of the latest close, Society Pass traded at $1.31 with a market cap of $6.56 million and volume of 42,054 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. Email Address 5 Day Performance+7.38%1 Month Performance-2.96%3 Month Performance+37.89%Year-To-Date Performance+45.88%1 Year Performance-1.50% SOPA Stock Chart for Monday, June, 30, 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 Capitalization06/27/2025$1.31$1.31$1.35$1.2742,054 shs$6.56 million06/26/2025$1.22$1.31+7.38%$1.34$1.2093,917 shs$6.56 million06/25/2025$1.23$1.22-0.81%$1.24$1.1960,476 shs$6.11 million06/24/2025$1.22$1.23+0.82%$1.24$1.1969,271 shs$6.16 million06/23/2025$1.23$1.22-0.81%$1.25$1.2159,658 shs$6.11 million06/20/2025$1.23$1.23+0.41%$1.30$1.2370,116 shs$6.16 million06/19/2025$1.23$1.23$1.32$1.21126,156 shs$6.14 million06/18/2025$1.29$1.23-5.04%$1.32$1.21126,156 shs$6.14 million06/17/2025$1.40$1.29-7.86%$1.40$1.29179,140 shs$6.46 million06/16/2025$1.32$1.40+6.06%$1.40$1.28120,683 shs$7.02 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. 06/13/2025$1.41$1.32-6.38%$1.42$1.27200,199 shs$6.62 million06/12/2025$1.39$1.41+1.44%$1.47$1.35146,061 shs$7.07 million06/11/2025$1.39$1.39$1.42$1.3551,491 shs$6.97 million06/10/2025$1.37$1.39+1.46%$1.41$1.3253,179 shs$6.97 million06/09/2025$1.43$1.37-4.20%$1.49$1.35130,993 shs$6.87 million06/06/2025$1.37$1.43+4.38%$1.48$1.38171,182 shs$7.17 million06/05/2025$1.28$1.37+7.03%$1.45$1.26177,207 shs$6.87 million06/04/2025$1.26$1.28+1.59%$1.32$1.22104,328 shs$6.41 million06/03/2025$1.24$1.26+1.61%$1.29$1.19143,833 shs$6.31 million06/02/2025$1.35$1.24-8.14%$1.32$1.18236,679 shs$6.21 million05/30/2025$1.30$1.35+3.84%$1.36$1.27121,872 shs$6.76 million05/29/2025$1.39$1.30-6.47%$1.45$1.2781,715 shs$6.51 million Related Companies SPAR Group Stock Price Chart Top KingWin Stock Price Chart Data Storage Stock Price Chart OFA Group Stock Price Chart comScore Stock Price Chart GEE Group Stock Price Chart Guardforce AI Stock Price Chart Liberty TripAdvisor Stock Price Chart Wilhelmina International Stock Price Chart Currenc Group 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 6/30/2025 by MarketBeat.com Staff From Our PartnersCrypto Is Pumping Again – Now Comes the Real OpportunityThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredAI Meltdown Imminent: Dump These Stocks Now!If you have any money in the markets, especially in AI stocks… Please click here to see Elon Musk’s new inv...Paradigm Press | Sponsored379 passengers walked away from thisElon Musk just wrote a $51 million check to back this material’s next phase… Because it’s not just saving l...True Market Insiders | SponsoredWhy Is President Trump Fast-Tracking These Companies?Forget about AI… There's a hot new trend on Wall Street… And it's all thanks to President Trump. His ...InvestorPlace | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredSpecial gold investment soars 2,300% ... 5,090% ... 9,850%In my 54 years as an investor, I’ve seen my share of gold bull markets. But nothing comes close to the rall...Weiss Ratings | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | 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