Society Pass Inc (SOPA) Historical Stock Data

1.32 ↓0.09 (-6.38%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SOPA is down -0.01% a day on average. There have been 14 days where Society Pass Inc closed green and 16 days where SOPA closed red.

DateOpenCloseChangeLowHighVolume
2025-06-131.391.32↓$0.07 (-5.04%)1.271.42199.74K
2025-06-121.391.41↑$0.02 (1.44%)1.351.47144.45K
2025-06-111.411.39↓$0.02 (-1.42%)1.351.4249.29K
2025-06-101.371.39↑$0.02 (1.46%)1.321.4153.01K
2025-06-091.461.37↓$0.09 (-6.16%)1.351.49130.99K
2025-06-061.381.43↑$0.05 (3.62%)1.381.48171.11K
2025-06-051.261.37↑$0.11 (8.73%)1.261.45176.67K
2025-06-041.281.28↑$0.00 (0.00%)1.221.32104.12K
2025-06-031.291.26↓$0.03 (-2.33%)1.191.29143.62K
2025-06-021.301.24↓$0.06 (-4.62%)1.181.32236.56K
2025-05-301.271.31↑$0.04 (3.15%)1.271.36121.72K
2025-05-291.361.30↓$0.06 (-4.41%)1.271.4581.08K
2025-05-281.631.39↓$0.24 (-14.72%)1.341.64284.36K
2025-05-271.441.59↑$0.15 (10.07%)1.431.67628.11K
2025-05-231.261.39↑$0.13 (10.32%)1.241.42211.19K
2025-05-221.151.28↑$0.13 (11.30%)1.131.29146.97K
2025-05-211.161.16↑$0.00 (0.00%)1.071.30299.08K
2025-05-201.201.16↓$0.04 (-3.33%)1.111.2268.79K
2025-05-191.191.18↓$0.01 (-0.84%)1.141.2349.74K
2025-05-161.101.16↑$0.06 (5.45%)1.081.19185.02K
2025-05-151.211.15↓$0.06 (-4.96%)1.111.2369.26K
2025-05-141.191.19↑$0.00 (0.00%)1.181.2395.56K
2025-05-131.251.23↓$0.02 (-1.60%)1.181.28150.18K
2025-05-121.281.23↓$0.05 (-3.91%)1.221.31170.15K
2025-05-091.281.26↓$0.02 (-1.56%)1.241.32101.23K
2025-05-081.151.27↑$0.12 (10.43%)1.121.33298.04K
2025-05-071.221.15↓$0.07 (-5.74%)1.111.22132.48K
2025-05-061.121.18↑$0.06 (5.36%)1.081.20177.79K
2025-05-051.221.15↓$0.07 (-5.74%)1.011.23641.34K
2025-05-021.301.23↓$0.07 (-5.38%)1.231.6915.25M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

mezzymez2

$SOPA I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
mezzymez2

$SOPA Algorithms are playing games

0 Like Report
unknownable

$SOPA when is the casino going to reopen. I want some money

0 Like Report