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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-13 | 1.39 | 1.32 | ↓$0.07 (-5.04%) | 1.27 | 1.42 | 199.74K |
| 2025-06-12 | 1.39 | 1.41 | ↑$0.02 (1.44%) | 1.35 | 1.47 | 144.45K |
| 2025-06-11 | 1.41 | 1.39 | ↓$0.02 (-1.42%) | 1.35 | 1.42 | 49.29K |
| 2025-06-10 | 1.37 | 1.39 | ↑$0.02 (1.46%) | 1.32 | 1.41 | 53.01K |
| 2025-06-09 | 1.46 | 1.37 | ↓$0.09 (-6.16%) | 1.35 | 1.49 | 130.99K |
| 2025-06-06 | 1.38 | 1.43 | ↑$0.05 (3.62%) | 1.38 | 1.48 | 171.11K |
| 2025-06-05 | 1.26 | 1.37 | ↑$0.11 (8.73%) | 1.26 | 1.45 | 176.67K |
| 2025-06-04 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.22 | 1.32 | 104.12K |
| 2025-06-03 | 1.29 | 1.26 | ↓$0.03 (-2.33%) | 1.19 | 1.29 | 143.62K |
| 2025-06-02 | 1.30 | 1.24 | ↓$0.06 (-4.62%) | 1.18 | 1.32 | 236.56K |
| 2025-05-30 | 1.27 | 1.31 | ↑$0.04 (3.15%) | 1.27 | 1.36 | 121.72K |
| 2025-05-29 | 1.36 | 1.30 | ↓$0.06 (-4.41%) | 1.27 | 1.45 | 81.08K |
| 2025-05-28 | 1.63 | 1.39 | ↓$0.24 (-14.72%) | 1.34 | 1.64 | 284.36K |
| 2025-05-27 | 1.44 | 1.59 | ↑$0.15 (10.07%) | 1.43 | 1.67 | 628.11K |
| 2025-05-23 | 1.26 | 1.39 | ↑$0.13 (10.32%) | 1.24 | 1.42 | 211.19K |
| 2025-05-22 | 1.15 | 1.28 | ↑$0.13 (11.30%) | 1.13 | 1.29 | 146.97K |
| 2025-05-21 | 1.16 | 1.16 | ↑$0.00 (0.00%) | 1.07 | 1.30 | 299.08K |
| 2025-05-20 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.11 | 1.22 | 68.79K |
| 2025-05-19 | 1.19 | 1.18 | ↓$0.01 (-0.84%) | 1.14 | 1.23 | 49.74K |
| 2025-05-16 | 1.10 | 1.16 | ↑$0.06 (5.45%) | 1.08 | 1.19 | 185.02K |
| 2025-05-15 | 1.21 | 1.15 | ↓$0.06 (-4.96%) | 1.11 | 1.23 | 69.26K |
| 2025-05-14 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.18 | 1.23 | 95.56K |
| 2025-05-13 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.18 | 1.28 | 150.18K |
| 2025-05-12 | 1.28 | 1.23 | ↓$0.05 (-3.91%) | 1.22 | 1.31 | 170.15K |
| 2025-05-09 | 1.28 | 1.26 | ↓$0.02 (-1.56%) | 1.24 | 1.32 | 101.23K |
| 2025-05-08 | 1.15 | 1.27 | ↑$0.12 (10.43%) | 1.12 | 1.33 | 298.04K |
| 2025-05-07 | 1.22 | 1.15 | ↓$0.07 (-5.74%) | 1.11 | 1.22 | 132.48K |
| 2025-05-06 | 1.12 | 1.18 | ↑$0.06 (5.36%) | 1.08 | 1.20 | 177.79K |
| 2025-05-05 | 1.22 | 1.15 | ↓$0.07 (-5.74%) | 1.01 | 1.23 | 641.34K |
| 2025-05-02 | 1.30 | 1.23 | ↓$0.07 (-5.38%) | 1.23 | 1.69 | 15.25M |
Create an account or log in to view more rows.
$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
$SOPA Wish I shorted
$SOPA Reinvest your dividends
$SOPA ready to explode