Free Trial

Society Pass (SOPA) Stock Chart & Stock Price History

Society Pass logo
$2.27 -0.78 (-25.57%)
As of 12:28 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Society Pass Stock Price Performance

5 Day
Performance
-20.37%
1 Month
Performance
+246.59%
3 Month
Performance
+222.55%
6 Month
Performance
+205.31%
Year-To-Date
Performance
+239.64%
1 Year
Performance
-3.22%
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.

SOPA Stock Chart for Wednesday, February, 19, 2025

Society Pass Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/18/2025$3.83$3.05
-20.37%
$3.83$3.05783,898 shs$11.13 million
02/17/2025$3.83$3.83$5.30$3.551.29 million shs$13.96 million
02/14/2025$4.70$3.83
-18.51%
$5.30$3.551.29 million shs$13.98 million
02/13/2025$4.45$4.70
+5.62%
$6.30$4.453.35 million shs$17.14 million
02/12/2025$5.73$4.45
-22.34%
$5.35$3.923.04 million shs$16.24 million
02/11/2025$2.60$5.73
+120.38%
$6.75$2.8852.79 million shs$20.91 million
02/10/2025$2.25$2.60
+15.56%
$3.15$2.203.67 million shs$9.49 million
02/07/2025$2.08$2.25
+8.17%
$2.40$2.08885,888 shs$8.21 million
02/06/2025$1.78$2.08
+16.85%
$2.70$1.772.47 million shs$7.59 million
02/05/2025$2.12$1.78
-16.04%
$2.13$1.63757,150 shs$6.50 million
02/04/2025$2.43$2.12
-12.76%
$2.28$1.942.44 million shs$7.74 million
02/03/2025$1.52$2.43
+59.87%
$2.90$2.03115.33 million shs$8.87 million
01/31/2025$0.98$1.52
+54.47%
$1.66$1.0913.03 million shs$5.55 million
01/30/2025$0.98$0.98
+0.10%
$1.06$0.93109,978 shs$3.59 million
01/29/2025$0.98$0.98
+0.10%
$1.08$0.9823,134 shs$3.59 million
01/28/2025$1.04$0.98
-5.58%
$1.09$0.9687,601 shs$3.58 million
01/27/2025$1.19$1.04
-12.61%
$1.15$1.01145,303 shs$3.79 million
01/24/2025$1.13$1.19
+5.31%
$1.25$1.14173,007 shs$4.34 million
01/23/2025$1.19$1.13
-5.04%
$1.25$1.08206,124 shs$4.12 million
01/22/2025$1.29$1.19
-7.75%
$1.35$1.10717,959 shs$4.34 million
01/21/2025$0.88$1.29
+46.59%
$1.53$0.894.44 million shs$4.71 million
01/20/2025$0.88$0.88$0.91$0.8621,102 shs$3.21 million

This page (NASDAQ:SOPA) was last updated on 2/19/2025 by MarketBeat.com Staff
From Our Partners