Society Pass Inc (SOPA) Historical Stock Data
1.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOPA is down -1.21% a day on average. There have been 14 days where Society Pass Inc closed green and 16 days where SOPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 1.08 | 1.17 | ↑$0.09 (8.33%) | 0.98 | 1.22 | 1.59M |
| 2025-12-19 | 1.33 | 1.07 | ↓$0.26 (-19.55%) | 0.97 | 1.74 | 10.79M |
| 2025-12-18 | 1.10 | 1.22 | ↑$0.12 (10.91%) | 1.10 | 1.40 | 2.84M |
| 2025-12-17 | 1.13 | 1.05 | ↓$0.08 (-7.08%) | 1.04 | 1.18 | 150.18K |
| 2025-12-16 | 1.22 | 1.11 | ↓$0.11 (-9.02%) | 1.11 | 1.22 | 115.21K |
| 2025-12-15 | 1.32 | 1.14 | ↓$0.18 (-13.64%) | 1.12 | 1.32 | 358.58K |
| 2025-12-12 | 1.33 | 1.35 | ↑$0.01 (1.13%) | 1.33 | 1.40 | 126.67K |
| 2025-12-11 | 1.30 | 1.32 | ↑$0.02 (1.54%) | 1.25 | 1.37 | 388.31K |
| 2025-12-10 | 1.43 | 1.52 | ↑$0.09 (6.55%) | 1.41 | 1.57 | 82.30K |
| 2025-12-09 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.41 | 1.50 | 33.94K |
| 2025-12-08 | 1.51 | 1.46 | ↓$0.05 (-3.31%) | 1.39 | 1.52 | 118.61K |
| 2025-12-05 | 1.53 | 1.50 | ↓$0.03 (-1.96%) | 1.49 | 1.69 | 143.03K |
| 2025-12-04 | 1.44 | 1.51 | ↑$0.07 (4.86%) | 1.40 | 1.56 | 72.72K |
| 2025-12-03 | 1.31 | 1.46 | ↑$0.15 (11.45%) | 1.26 | 1.50 | 103.82K |
| 2025-12-02 | 1.31 | 1.29 | ↓$0.02 (-1.53%) | 1.27 | 1.31 | 27.81K |
| 2025-12-01 | 1.34 | 1.29 | ↓$0.05 (-3.73%) | 1.28 | 1.43 | 48.73K |
| 2025-11-28 | 1.35 | 1.37 | ↑$0.02 (1.48%) | 1.35 | 1.41 | 28.25K |
| 2025-11-26 | 1.25 | 1.31 | ↑$0.06 (4.80%) | 1.22 | 1.44 | 72.64K |
| 2025-11-25 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.17 | 1.25 | 95.67K |
| 2025-11-24 | 1.26 | 1.23 | ↓$0.03 (-2.38%) | 1.22 | 1.29 | 41.24K |
| 2025-11-21 | 1.27 | 1.23 | ↓$0.04 (-3.15%) | 1.20 | 1.29 | 96.91K |
| 2025-11-20 | 1.48 | 1.31 | ↓$0.17 (-11.49%) | 1.28 | 1.55 | 126.71K |
| 2025-11-19 | 1.50 | 1.43 | ↓$0.07 (-4.67%) | 1.42 | 1.52 | 39.37K |
| 2025-11-18 | 1.41 | 1.50 | ↑$0.09 (6.38%) | 1.41 | 1.54 | 68.46K |
| 2025-11-17 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.31 | 1.55 | 166.16K |
| 2025-11-14 | 1.63 | 1.48 | ↓$0.15 (-9.20%) | 1.44 | 1.66 | 206.41K |
| 2025-11-13 | 1.93 | 1.68 | ↓$0.25 (-12.95%) | 1.65 | 1.96 | 133.91K |
| 2025-11-12 | 1.76 | 1.97 | ↑$0.21 (11.93%) | 1.76 | 2.00 | 132.80K |
| 2025-11-11 | 1.86 | 1.79 | ↓$0.07 (-3.76%) | 1.76 | 1.87 | 80.61K |
| 2025-11-10 | 1.83 | 1.80 | ↓$0.03 (-1.64%) | 1.78 | 1.90 | 92.28K |
Create an account or log in to view more rows.
$SOPA Buy Buy Buy
$SOPA has just been halted from trading due to volatility.
$SOPA Hedgies
we aren't going anywhere!
$SOPA I'll say it again slowwwllyyyy! Better stocks to short by far
$SOPA has just been halted from trading due to volatility.
$SOPA has just been halted from trading due to volatility.
$SOPA hope everyone has a good weekend
$SOPA what’s next bulls
$SOPA Algorithms are playing games
$SOPA when is the casino going to reopen. I want some money