Free Trial

Society Pass (SOPA) Stock Chart & Stock Price History

Society Pass logo
$0.95 +0.02 (+1.71%)
(As of 02:46 PM ET)

Society Pass Stock Price Performance

5 Day
Performance
-0.78%
1 Month
Performance
-13.30%
3 Month
Performance
-5.00%
6 Month
Performance
-48.65%
Year-To-Date
Performance
-78.90%
1 Year
Performance
-76.56%
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 Thursday, November, 21, 2024

Society Pass Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$0.95$0.93
-1.23%
$0.97$0.9223,582 shs$3.41 million
11/19/2024$0.91$0.95
+4.43%
$0.95$0.9012,970 shs$2.98 million
11/18/2024$0.96$0.91
-5.43%
$0.96$0.9135,215 shs$2.85 million
11/15/2024$0.95$0.96
+0.79%
$0.97$0.9123,669 shs$3.02 million
11/14/2024$0.93$0.95
+2.15%
$0.96$0.9120,086 shs$2.99 million
11/13/2024$0.93$0.93
+0.01%
$0.97$0.938,358 shs$2.93 million
11/12/2024$0.93$0.93
-0.02%
$0.95$0.9212,058 shs$2.93 million
11/11/2024$0.94$0.93
-1.05%
$0.95$0.9114,129 shs$2.93 million
11/08/2024$0.97$0.94
-3.00%
$0.96$0.9021,506 shs$2.96 million
11/07/2024$0.93$0.97
+4.16%
$0.97$0.9128,816 shs$3.05 million
11/06/2024$0.92$0.93
+1.36%
$0.96$0.9020,041 shs$2.93 million
11/05/2024$0.91$0.92
+0.80%
$0.95$0.908,212 shs$2.89 million
11/04/2024$0.93$0.91
-2.09%
$0.94$0.9116,514 shs$2.87 million
11/01/2024$0.95$0.93
-2.11%
$0.98$0.9219,166 shs$2.93 million
10/31/2024$0.98$0.95
-3.06%
$1.00$0.9534,121 shs$2.99 million
10/30/2024$0.99$0.98
-1.01%
$1.02$0.985,917 shs$3.09 million
10/29/2024$0.98$0.99
+1.02%
$1.02$0.9838,829 shs$3.12 million
10/28/2024$0.95$0.98
+2.80%
$0.99$0.9424,414 shs$3.09 million
10/25/2024$0.99$0.95
-3.71%
$0.99$0.9383,668 shs$3.00 million
10/24/2024$1.06$0.99
-6.60%
$1.07$0.9994,472 shs$3.12 million
10/23/2024$1.12$1.06
-5.44%
$1.13$1.0228,722 shs$2.80 million
10/22/2024$1.10$1.12
+2.31%
$1.20$1.07153,206 shs$3.53 million
10/21/2024$1.02$1.10
+7.42%
$1.12$1.00127,832 shs$3.45 million


This page (NASDAQ:SOPA) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners