Free Trial

Society Pass (SOPA) Stock Chart & Stock Price History

Society Pass logo
$0.79 +0.12 (+18.61%)
Closing price 04/17/2025 04:00 PM Eastern
Extended Trading
$0.81 +0.02 (+2.67%)
As of 04/17/2025 06:20 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.

Society Pass Stock Price Performance

5 Day
Performance
+5.57%
1 Month
Performance
-34.26%
3 Month
Performance
-10.35%
6 Month
Performance
-22.66%
Year-To-Date
Performance
-12.15%
1 Year
Performance
-57.03%
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 Friday, April, 18, 2025

Society Pass Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/17/2025$0.67$0.79
+18.61%
$0.83$0.66227,133 shs$2.88 million
04/16/2025$0.70$0.67
-4.38%
$0.68$0.66123,922 shs$2.43 million
04/15/2025$0.71$0.70
-2.04%
$0.72$0.68100,769 shs$2.54 million
04/14/2025$0.75$0.71
-4.98%
$0.74$0.68180,987 shs$2.59 million
04/11/2025$0.70$0.75
+6.17%
$0.75$0.6773,059 shs$2.73 million
04/10/2025$0.75$0.70
-5.88%
$0.75$0.64147,055 shs$2.57 million
04/09/2025$0.74$0.75
+1.09%
$0.75$0.68129,830 shs$2.73 million
04/09/2025$0.74$0.75
+1.09%
$0.75$0.68129,830 shs$2.73 million
04/08/2025$0.75$0.74
-1.10%
$0.79$0.7479,360 shs$2.70 million
04/08/2025$0.75$0.74
-1.10%
$0.79$0.7479,360 shs$2.70 million
04/07/2025$0.76$0.75
-1.82%
$0.76$0.6788,955 shs$2.73 million
04/04/2025$0.82$0.76
-6.85%
$0.81$0.74109,627 shs$2.78 million
04/03/2025$0.82$0.82
-0.13%
$0.82$0.75137,156 shs$2.98 million
04/02/2025$0.86$0.82
-4.77%
$0.90$0.80105,850 shs$2.99 million
04/01/2025$0.91$0.86
-5.49%
$0.94$0.83107,702 shs$3.14 million
03/31/2025$0.95$0.91
-4.21%
$0.96$0.8839,738 shs$3.32 million
03/28/2025$1.01$0.95
-5.94%
$1.02$0.9086,838 shs$3.46 million
03/27/2025$1.02$1.01
-0.98%
$1.04$1.0045,713 shs$3.68 million
03/26/2025$1.14$1.02
-10.53%
$1.11$1.01156,299 shs$3.72 million
03/25/2025$1.13$1.14
+0.88%
$1.15$1.0948,963 shs$4.16 million
03/24/2025$1.16$1.13
-2.59%
$1.18$1.1149,380 shs$4.12 million
03/21/2025$1.17$1.16
-0.85%
$1.17$1.1346,018 shs$4.23 million
03/20/2025$1.17$1.17$1.19$1.1054,946 shs$4.27 million
03/19/2025$1.20$1.17
-2.50%
$1.19$1.1529,172 shs$4.27 million
03/18/2025$1.24$1.20
-3.23%
$1.30$1.1864,517 shs$4.38 million
03/17/2025$1.17$1.24
+5.98%
$1.24$1.1552,624 shs$4.52 million

This page (NASDAQ:SOPA) was last updated on 4/18/2025 by MarketBeat.com Staff
From Our Partners