Society Pass (SOPA) Stock Chart & Stock Price History $1.23 +0.05 (+4.24%) Closing price 04:00 PM EasternExtended Trading$1.32 +0.10 (+7.72%) As of 07:59 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 5 Day Performance+32.99%1 Month Performance+50.18%3 Month Performance-19.08%6 Month Performance+32.26%Year-To-Date Performance+36.97%1 Year Performance-28.90% 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 SOPA Stock Chart for Friday, May, 2, 2025 SOPA Chart by TradingView Society Pass Stock 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 Capitalization05/02/2025$1.18$1.23+4.24%$1.69$1.2315.29 million shs$5.56 million05/01/2025$0.83$1.18+42.86%$1.18$0.845.44 million shs$5.33 million04/30/2025$0.86$0.83-4.40%$0.88$0.8071,035 shs$3.73 million04/29/2025$0.87$0.86-0.69%$0.90$0.8327,223 shs$3.90 million04/28/2025$0.92$0.87-5.94%$0.93$0.8157,162 shs$3.93 million04/25/2025$0.89$0.92+3.90%$0.94$0.8976,052 shs$3.37 million04/24/2025$0.84$0.89+5.99%$0.90$0.8440,523 shs$3.25 million04/23/2025$0.81$0.84+3.82%$0.89$0.7959,792 shs$3.06 million04/22/2025$0.77$0.81+5.54%$0.82$0.7557,215 shs$2.95 million04/21/2025$0.79$0.77-2.84%$0.83$0.7397,140 shs$2.80 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. 04/18/2025$0.79$0.79$0.83$0.66227,133 shs$2.88 million04/17/2025$0.67$0.79+18.61%$0.83$0.66227,133 shs$2.88 million04/16/2025$0.70$0.67-4.38%$0.68$0.66123,922 shs$2.43 million04/15/2025$0.71$0.70-2.04%$0.72$0.68100,769 shs$2.54 million04/14/2025$0.75$0.71-4.98%$0.74$0.68180,987 shs$2.59 million04/11/2025$0.70$0.75+6.17%$0.75$0.6773,059 shs$2.73 million04/10/2025$0.75$0.70-5.88%$0.75$0.64147,055 shs$2.57 million04/09/2025$0.74$0.75+1.09%$0.75$0.68129,830 shs$2.73 million04/09/2025$0.74$0.75+1.09%$0.75$0.68129,830 shs$2.73 million04/08/2025$0.75$0.74-1.10%$0.79$0.7479,360 shs$2.70 million04/08/2025$0.75$0.74-1.10%$0.79$0.7479,360 shs$2.70 million04/07/2025$0.76$0.75-1.82%$0.76$0.6788,955 shs$2.73 million04/04/2025$0.82$0.76-6.85%$0.81$0.74109,627 shs$2.78 million04/03/2025$0.82$0.82-0.13%$0.82$0.75137,156 shs$2.98 million04/02/2025$0.86$0.82-4.77%$0.90$0.80105,850 shs$2.99 million04/01/2025$0.91$0.86-5.49%$0.94$0.83107,702 shs$3.14 million Related Companies Direct Digital Stock Price Chart Versus Systems Stock Price Chart Avalon Stock Price Chart Paranovus Entertainment Technology Stock Price Chart Galaxy Payroll Group Stock Price Chart bioAffinity Technologies Stock Price Chart Quhuo Stock Price Chart SU Group Stock Price Chart Ryvyl Stock Price Chart CISO Global 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 5/2/2025 by MarketBeat.com Staff From Our PartnersThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | SponsoredTrump Orders 'National Digital Asset Stockpile'Billionaires Rush Into Digital Banking Token Three massive forces are converging right now, creating what c...Crypto 101 Media | SponsoredElon’s Terrifying Warning Forces Trump To Take ActionElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredElon Set to Shock the World by May 1st ?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | Sponsored 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. 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.
Buy SOPA Stock Free SOPA Stock Alerts