Free Trial

Society Pass (SOPA) Stock Chart & Stock Price History

Society Pass logo
$1.17 -0.06 (-4.88%)
Closing price 08/1/2025 04:00 PM Eastern
Extended Trading
$1.17 0.00 (0.00%)
As of 08/1/2025 07:54 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

The Society Pass (SOPA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 24.03%, with a year-to-date return of 30.29%. In the past month, the stock has decreased 13.97%, reflecting recent market activity.

As of the latest close, Society Pass traded at $1.17 with a market cap of $6.16 million and volume of 24,934 shares.

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.

5 Day
Performance
-5.65%
1 Month
Performance
-13.97%
3 Month
Performance
-4.88%
Year-To-Date
Performance
+30.29%
1 Year
Performance
-24.03%

SOPA Stock Chart for Saturday, August, 2, 2025

Society Pass Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$1.23$1.17
-4.88%
$1.23$1.1524,934 shs$6.16 million
07/31/2025$1.21$1.23
+1.65%
$1.23$1.1851,716 shs$6.16 million
07/30/2025$1.23$1.21
-1.63%
$1.24$1.1743,787 shs$6.06 million
07/29/2025$1.24$1.23
-0.81%
$1.24$1.2220,613 shs$6.16 million
07/28/2025$1.25$1.24
-0.80%
$1.29$1.2376,919 shs$6.21 million
07/25/2025$1.25$1.25$1.27$1.2421,443 shs$6.26 million
07/24/2025$1.26$1.25
-0.79%
$1.30$1.2343,978 shs$6.26 million
07/23/2025$1.28$1.26
-1.56%
$1.30$1.2531,768 shs$6.31 million
07/22/2025$1.34$1.28
-4.48%
$1.34$1.2580,642 shs$6.41 million
07/21/2025$1.23$1.34
+8.94%
$1.35$1.26104,776 shs$6.71 million
07/18/2025$1.23$1.23$1.27$1.2198,517 shs$6.16 million
07/17/2025$1.17$1.23
+5.13%
$1.25$1.2059,789 shs$6.16 million
07/16/2025$1.20$1.17
-2.50%
$1.20$1.1549,699 shs$5.86 million
07/15/2025$1.24$1.20
-3.23%
$1.24$1.1594,590 shs$6.01 million
07/14/2025$1.26$1.24
-1.59%
$1.27$1.2245,350 shs$6.21 million
07/11/2025$1.25$1.26
+0.80%
$1.27$1.2240,523 shs$6.31 million
07/10/2025$1.28$1.25
-2.34%
$1.29$1.2537,136 shs$6.26 million
07/09/2025$1.33$1.28
-3.76%
$1.34$1.2660,017 shs$6.41 million
07/08/2025$1.34$1.33
-0.75%
$1.37$1.27109,166 shs$6.66 million
07/07/2025$1.32$1.34
+1.44%
$1.38$1.2951,714 shs$6.71 million
07/04/2025$1.32$1.32$1.38$1.3362,706 shs$6.62 million
07/03/2025$1.36$1.32
-2.87%
$1.38$1.3362,706 shs$6.62 million
07/02/2025$1.40$1.36
-2.86%
$1.42$1.33122,941 shs$6.81 million
07/01/2025$1.38$1.40
+1.45%
$1.40$1.3169,505 shs$7.01 million

This page (NASDAQ:SOPA) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners