Free Trial
→ Do this Before Elon's Reveal on April 23rd (From Brownstone Research) (Ad) Buy SOPA Stock  Free SOPA Stock Alerts

Society Pass (SOPA) Stock Chart & Stock Price History

Society Pass logo
$0.91 -0.04 (-4.21%)
Closing price 04:00 PM Eastern
Extended Trading
$0.93 +0.02 (+1.98%)
As of 05:35 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.
Compare

Society Pass Stock Price Performance

5 Day
Performance
-10.78%
1 Month
Performance
-35.46%
3 Month
Performance
+1.34%
6 Month
Performance
-1.09%
Year-To-Date
Performance
+1.34%
1 Year
Performance
-61.11%
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 Monday, March, 31, 2025

SOPA Chart by TradingView
Remove Ads

Society Pass Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/14/2025$1.12$1.17
+4.46%		$1.18$1.0551,296 shs$4.27 million
03/13/2025$1.19$1.12
-5.88%		$1.26$1.08108,006 shs$4.08 million
03/12/2025$1.23$1.19
-3.25%		$1.24$1.1786,866 shs$4.34 million
03/11/2025$1.18$1.23
+4.24%		$1.28$1.15129,866 shs$4.49 million
03/10/2025$1.14$1.18
+3.51%		$1.21$1.12113,664 shs$4.30 million
03/07/2025$1.19$1.14
-4.20%		$1.22$1.00137,411 shs$4.16 million
03/06/2025$1.24$1.19
-4.03%		$1.31$1.17125,981 shs$4.34 million
03/05/2025$1.26$1.24
-1.59%		$1.39$1.22258,039 shs$4.52 million
03/04/2025$1.27$1.26
-0.79%		$1.36$1.12214,835 shs$4.59 million
03/03/2025$1.41$1.27
-9.93%		$1.41$1.21342,128 shs$4.63 million
02/28/2025$1.48$1.41
-4.73%		$1.51$1.35128,367 shs$5.14 million
Related Companies

This page (NASDAQ:SOPA) was last updated on 3/31/2025 by MarketBeat.com Staff
From Our Partners
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Trump’s Great Society
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored