Free Trial

Society Pass (SOPA) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free SOPA Stock Alerts
$0.14
-0.01 (-6.54%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Society Pass Stock Price Performance

5 Day
Performance
+2.07%
1 Month
Performance
-8.40%
3 Month
Performance
-27.72%
6 Month
Performance
-55.33%
Year-To-Date
Performance
-52.40%
1 Year
Performance
-85.57%
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

Ad True Market Insiders
4 coins to be the “Next Bitcoin”
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

SOPA Stock Chart for Sunday, April, 28, 2024

SOPA Chart by TradingView

Society Pass Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$0.15$0.14
-4.54%		$0.15$0.14508,245 shs$5.40 million
04/25/2024$0.15$0.15
-0.93%		$0.16$0.13332,403 shs$5.66 million
04/24/2024$0.14$0.15
+8.00%		$0.18$0.122.79 million shs$5.71 million
04/23/2024$0.12$0.14
+14.38%		$0.15$0.121.05 million shs$5.29 million
04/22/2024$0.12$0.12
-0.16%		$0.13$0.12297,393 shs$4.62 million
04/19/2024$0.12$0.12
+0.16%		$0.13$0.1258,022 shs$4.63 million
04/18/2024$0.12$0.12
-1.29%		$0.12$0.1283,536 shs$4.02 million
04/17/2024$0.12$0.12
+1.39%		$0.13$0.12107,550 shs$4.08 million
04/16/2024$0.12$0.12
-0.97%		$0.13$0.12318,788 shs$4.02 million
04/15/2024$0.13$0.12
-5.87%		$0.14$0.12204,486 shs$4.06 million
04/12/2024$0.14$0.13
-6.29%		$0.14$0.13547,719 shs$4.31 million
04/11/2024$0.15$0.14
-4.11%		$0.15$0.14242,421 shs$4.60 million
04/10/2024$0.15$0.15
+0.69%		$0.15$0.14202,701 shs$4.80 million
04/09/2024$0.14$0.15
+0.55%		$0.15$0.14123,318 shs$4.77 million
04/08/2024$0.16$0.14
-9.31%		$0.16$0.13339,166 shs$4.74 million
04/05/2024$0.18$0.16
-10.02%		$0.17$0.16172,346 shs$5.23 million
04/04/2024$0.14$0.18
+23.05%		$0.18$0.15447,191 shs$5.81 million
04/03/2024$0.15$0.14
-1.10%		$0.16$0.14286,340 shs$4.72 million
04/02/2024$0.16$0.15
-6.38%		$0.16$0.14377,285 shs$4.77 million
04/01/2024$0.16$0.16
-0.58%		$0.16$0.15198,526 shs$5.10 million
03/29/2024$0.16$0.16$0.16$0.15540,193 shs$5.13 million
03/28/2024$0.15$0.16
+1.36%		$0.16$0.15539,310 shs$5.13 million
03/27/2024$0.16$0.15
-2.59%		$0.16$0.15481,491 shs$5.06 million
03/26/2024$0.17$0.16
-4.70%		$0.17$0.15518,823 shs$5.19 million
03/25/2024$0.15$0.17
+12.03%		$0.17$0.151.53 million shs$5.45 million
03/22/2024$0.16$0.15
-4.52%		$0.16$0.14437,747 shs$4.86 million
03/21/2024$0.15$0.16
+0.32%		$0.16$0.15723,237 shs$5.09 million
03/20/2024$0.15$0.15
+0.85%		$0.17$0.15637,865 shs$5.08 million
03/19/2024$0.16$0.15
-2.30%		$0.17$0.15233,873 shs$5.03 million
03/18/2024$0.16$0.16
-2.61%		$0.17$0.101.01 million shs$5.15 million
03/15/2024$0.17$0.16
-5.29%		$0.19$0.162.38 million shs$5.29 million
03/14/2024$0.18$0.17
-4.39%		$0.18$0.17342,801 shs$5.59 million
03/13/2024$0.19$0.18
-3.89%		$0.18$0.18121,048 shs$5.84 million
03/12/2024$0.19$0.19
-4.74%		$0.19$0.17383,864 shs$6.08 million
03/11/2024$0.18$0.19
+6.12%		$0.19$0.18238,933 shs$6.38 million
03/08/2024$0.18$0.18
+0.55%		$0.19$0.18122,118 shs$6.01 million
03/07/2024$0.19$0.18
-4.16%		$0.19$0.18179,104 shs$5.98 million
03/06/2024$0.18$0.19
+3.04%		$0.20$0.18223,554 shs$6.24 million
03/05/2024$0.20$0.18
-9.66%		$0.21$0.18282,733 shs$6.06 million
03/04/2024$0.19$0.20
+9.21%		$0.21$0.17838,726 shs$6.70 million
4 coins to be the “Next Bitcoin” (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024$0.18$0.19
+3.09%		$0.20$0.17260,137 shs$6.14 million
02/29/2024$0.19$0.18
-3.10%		$0.19$0.18219,806 shs$5.95 million
02/28/2024$0.19$0.19
-2.09%		$0.20$0.18158,438 shs$6.15 million
02/27/2024$0.19$0.19$0.20$0.18120,086 shs$6.28 million
02/26/2024$0.18$0.19
+4.14%		$0.20$0.1892,474 shs$6.28 million
02/23/2024$0.20$0.18
-5.18%		$0.20$0.18179,482 shs$6.08 million
02/22/2024$0.20$0.20
-0.31%		$0.20$0.19181,288 shs$6.41 million
02/21/2024$0.20$0.20
-1.71%		$0.21$0.2088,024 shs$6.43 million
02/20/2024$0.21$0.20
-5.28%		$0.21$0.18392,288 shs$6.54 million
02/19/2024$0.21$0.21$0.22$0.20207,400 shs$6.90 million
02/16/2024$0.22$0.21
-3.00%		$0.22$0.20203,931 shs$6.90 million
02/15/2024$0.22$0.22
-1.05%		$0.22$0.21150,520 shs$7.12 million
02/14/2024$0.21$0.22
+2.05%		$0.24$0.20253,872 shs$7.19 million
02/13/2024$0.20$0.21
+9.94%		$0.22$0.19449,533 shs$7.05 million
02/12/2024$0.20$0.20
-2.45%		$0.21$0.18665,734 shs$6.41 million
02/09/2024$0.17$0.20
+19.40%		$0.21$0.171.55 million shs$6.57 million
02/08/2024$0.17$0.17
-3.35%		$0.17$0.17378,916 shs$5.50 million
02/07/2024$0.17$0.17
+4.90%		$0.18$0.171.53 million shs$5.70 million
02/06/2024$0.16$0.17
+4.16%		$0.17$0.16506,879 shs$5.43 million
02/05/2024$0.16$0.16
-1.80%		$0.17$0.16214,283 shs$5.21 million
02/02/2024$0.17$0.16
-4.55%		$0.18$0.16480,140 shs$5.31 million
02/01/2024$0.18$0.17
-8.19%		$0.18$0.17523,885 shs$5.56 million
01/31/2024$0.18$0.18
+1.10%		$0.19$0.18171,586 shs$6.06 million
01/30/2024$0.20$0.18
-6.89%		$0.20$0.18307,481 shs$5.99 million
01/29/2024$0.20$0.20
-0.91%		$0.20$0.18385,907 shs$6.44 million

Related Companies:
This page (NASDAQ:SOPA) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace