Get the Stockscreener App
1.17
4.88%
-0.06
After Hours:
1.17
Society Pass Inc Stock (SOPA) Price History
The historical daily chart and data for Society Pass Inc stock (SOPA), show that the latest closing stock price as of August 01, 2025, is $1.17.
- Society Pass Inc all-time high stock price is $77.34, occurred on November 10, 2021.
- The lowest Society Pass Inc stock price recorded was $0.1029 on March 18, 2024. Since then, Society Pass Inc's stock price has risen over 1,037% to $1.17 now.
- The 52-week high stock price for SOPA is $6.75, representing a 476.92% increase from the current share price, occurred on February 11, 2025.
- The 52-week low stock price for SOPA is $0.6448, indicating a -44.89% decrease from the current share price, occurred on April 10, 2025.
- The closing price of Society Pass Inc (SOPA) stock in the beginning of 2024 was $11.21. The stock closed the year at $0.99, a loss of over -91.17% for the year.
The table below shows more information about SOPA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $1.23 | $1.15 | $0.08 | 24,805.0 | -4.88% |
| Jul 31, 2025 | $1.23 | $1.18 | $0.05 | 51,716.0 | +1.65% |
| Jul 30, 2025 | $1.24 | $1.17 | $0.0687 | 43,633.0 | -0.82% |
| Jul 29, 2025 | $1.24 | $1.22 | $0.02 | 20,613.0 | -1.61% |
| Jul 28, 2025 | $1.29 | $1.23 | $0.06 | 75,919.0 | -0.80% |
| Jul 25, 2025 | $1.27 | $1.24 | $0.03 | 21,443.0 | +0.00% |
| Jul 24, 2025 | $1.30 | $1.23 | $0.0699 | 43,957.0 | -0.79% |
| Jul 23, 2025 | $1.28 | $1.25 | $0.03 | 22,207.0 | -1.56% |
| Jul 22, 2025 | $1.34 | $1.25 | $0.0897 | 80,641.0 | -4.48% |
| Jul 21, 2025 | $1.35 | $1.26 | $0.09 | 104,776.0 | +8.94% |
| Jul 18, 2025 | $1.27 | $1.21 | $0.0599 | 98,517.0 | +0.00% |
| Jul 17, 2025 | $1.25 | $1.20 | $0.05 | 59,693.0 | +5.13% |
| Jul 16, 2025 | $1.20 | $1.15 | $0.05 | 49,269.0 | -2.50% |
| Jul 15, 2025 | $1.24 | $1.15 | $0.09 | 94,503.0 | -3.23% |
| Jul 14, 2025 | $1.27 | $1.22 | $0.0499 | 45,236.0 | -1.59% |
| Jul 11, 2025 | $1.27 | $1.22 | $0.0467 | 40,398.0 | +0.80% |
| Jul 10, 2025 | $1.29 | $1.25 | $0.04 | 37,104.0 | -2.34% |
| Jul 09, 2025 | $1.34 | $1.26 | $0.08 | 60,017.0 | -3.76% |
| Jul 08, 2025 | $1.37 | $1.27 | $0.10 | 109,166.0 | -0.75% |
| Jul 07, 2025 | $1.38 | $1.29 | $0.09 | 51,714.0 | -1.47% |
| Jul 03, 2025 | $1.38 | $1.33 | $0.047 | 62,706.0 | +0.00% |
Society Pass Inc Stock (SOPA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Society Pass Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SOPA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Society Pass Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Society Pass Inc Stock (SOPA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $1.23 | $1.15 | $0.08 | 24,805.0 | +0.00% |
| Jul, 2025 | $1.42 | $1.15 | $0.2695 | 1,389,940.0 | -15.22% |
| Jun, 2025 | $1.49 | $1.18 | $0.31 | 3,125,965.0 | +5.34% |
| May, 2025 | $1.69 | $0.8401 | $0.8499 | 22,746,027.0 | +58.60% |
| Apr, 2025 | $0.941 | $0.6448 | $0.2962 | 2,070,939.0 | -8.93% |
| Mar, 2025 | $1.41 | $0.8825 | $0.5275 | 2,037,988.0 | -35.67% |
| Feb, 2025 | $6.75 | $1.25 | $5.50 | 193,432,100.0 | -7.24% |
| Jan, 2025 | $1.66 | $0.8601 | $0.7999 | 18,798,098.0 | +69.26% |
Society Pass Inc Stock (SOPA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.99 | $0.77 | $0.22 | 672,004.0 | -6.12% |
| Nov, 2024 | $1.03 | $0.90 | $0.13 | 462,688.0 | +3.16% |
| Oct, 2024 | $1.20 | $0.87 | $0.3263 | 1,507,934.0 | +3.26% |
| Sep, 2024 | $1.30 | $0.727 | $0.573 | 2,758,638.0 | -8.91% |
| Aug, 2024 | $1.65 | $0.87 | $0.7764 | 11,325,615.0 | -39.88% |
| Jul, 2024 | $1.89 | $1.05 | $0.835 | 7,322,065.0 | +26.32% |
| Jun, 2024 | $1.97 | $1.11 | $0.86 | 1,346,814.0 | -29.26% |
| May, 2024 | $2.65 | $1.63 | $1.02 | 4,266,210.0 | +7.40% |
| Apr, 2024 | $2.70 | $1.67 | $1.03 | 865,298.7 | -25.19% |
| Mar, 2024 | $3.15 | $1.54 | $1.61 | 760,785.3 | -13.91% |
| Feb, 2024 | $3.55 | $2.33 | $1.23 | 558,427.8 | -1.74% |
| Jan, 2024 | $4.65 | $2.70 | $1.95 | 549,520.3 | -38.57% |
Society Pass Inc Stock (SOPA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.10 | $3.67 | $1.43 | 700,038.5 | +14.14% |
| Nov, 2023 | $6.60 | $3.45 | $3.15 | 1,583,479.2 | -31.67% |
| Oct, 2023 | $6.45 | $3.61 | $2.84 | 1,143,170.9 | +1.56% |
| Sep, 2023 | $7.48 | $5.34 | $2.14 | 107,670.7 | -11.94% |
| Aug, 2023 | $7.95 | $5.88 | $2.07 | 448,910.5 | -12.34% |
| Jul, 2023 | $11.67 | $6.92 | $4.75 | 584,144.1 | -3.23% |
| Jun, 2023 | $9.60 | $7.35 | $2.25 | 149,269.3 | -15.48% |
| May, 2023 | $17.40 | $9.00 | $8.40 | 186,052.3 | -39.36% |
| Apr, 2023 | $15.45 | $13.69 | $1.76 | 43,121.3 | -2.94% |
| Mar, 2023 | $18.90 | $12.09 | $6.81 | 262,032.1 | -7.27% |
| Feb, 2023 | $19.20 | $15.00 | $4.20 | 242,556.9 | -0.90% |
| Jan, 2023 | $18.00 | $13.53 | $4.47 | 371,129.5 | +12.12% |
2.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):