Society Pass Inc (SOPA) Historical Stock Data
0.15 ↑0.01 (8.00%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SOPA is down -1.09% a day on average. There have been 7 days where Society Pass Inc closed green and 23 days where SOPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 0.14 | 0.15 | ↑$0.02 (12.00%) | 0.12 | 0.18 | 2.79M |
| 2024-04-23 | 0.12 | 0.14 | ↑$0.02 (14.75%) | 0.12 | 0.15 | 1.05M |
| 2024-04-22 | 0.13 | 0.12 | ↓$0.00 (-2.08%) | 0.12 | 0.13 | 298.04K |
| 2024-04-19 | 0.12 | 0.12 | ↓$0.00 (-1.13%) | 0.12 | 0.13 | 60.62K |
| 2024-04-18 | 0.12 | 0.12 | ↑$0.00 (1.07%) | 0.12 | 0.12 | 83.54K |
| 2024-04-17 | 0.13 | 0.12 | ↓$0.00 (-0.80%) | 0.12 | 0.13 | 108.01K |
| 2024-04-16 | 0.12 | 0.12 | ↓$0.00 (-1.13%) | 0.12 | 0.13 | 318.95K |
| 2024-04-15 | 0.13 | 0.12 | ↓$0.01 (-6.45%) | 0.12 | 0.14 | 204.64K |
| 2024-04-12 | 0.14 | 0.13 | ↓$0.01 (-4.23%) | 0.13 | 0.14 | 555.70K |
| 2024-04-11 | 0.15 | 0.14 | ↓$0.01 (-6.67%) | 0.14 | 0.15 | 249.62K |
| 2024-04-10 | 0.15 | 0.15 | ↑$0.00 (0.00%) | 0.14 | 0.15 | 213.82K |
| 2024-04-09 | 0.15 | 0.15 | ↓$0.00 (-1.36%) | 0.14 | 0.15 | 133.90K |
| 2024-04-08 | 0.16 | 0.14 | ↓$0.02 (-9.88%) | 0.13 | 0.16 | 350.17K |
| 2024-04-05 | 0.17 | 0.16 | ↓$0.01 (-6.03%) | 0.16 | 0.17 | 173.53K |
| 2024-04-04 | 0.15 | 0.18 | ↑$0.02 (16.12%) | 0.14 | 0.18 | 448.19K |
| 2024-04-03 | 0.15 | 0.14 | ↓$0.01 (-4.90%) | 0.14 | 0.16 | 286.39K |
| 2024-04-02 | 0.16 | 0.15 | ↓$0.01 (-8.10%) | 0.14 | 0.16 | 377.40K |
| 2024-04-01 | 0.16 | 0.16 | ↓$0.01 (-3.66%) | 0.15 | 0.16 | 204.23K |
| 2024-03-28 | 0.16 | 0.16 | ↓$0.00 (-2.50%) | 0.15 | 0.16 | 540.19K |
| 2024-03-27 | 0.16 | 0.15 | ↓$0.01 (-3.21%) | 0.15 | 0.16 | 487.58K |
| 2024-03-26 | 0.16 | 0.16 | ↓$0.01 (-4.01%) | 0.15 | 0.17 | 523.32K |
| 2024-03-25 | 0.15 | 0.17 | ↑$0.02 (13.33%) | 0.15 | 0.17 | 1.54M |
| 2024-03-22 | 0.16 | 0.15 | ↓$0.01 (-4.58%) | 0.14 | 0.16 | 439.37K |
| 2024-03-21 | 0.16 | 0.16 | ↓$0.00 (-1.84%) | 0.15 | 0.16 | 732.83K |
| 2024-03-20 | 0.15 | 0.15 | ↑$0.00 (2.66%) | 0.15 | 0.17 | 674.91K |
| 2024-03-19 | 0.16 | 0.15 | ↓$0.01 (-4.25%) | 0.15 | 0.17 | 240.30K |
| 2024-03-18 | 0.16 | 0.16 | ↓$0.01 (-3.27%) | 0.10 | 0.17 | 1.01M |
| 2024-03-15 | 0.17 | 0.16 | ↓$0.01 (-5.29%) | 0.16 | 0.19 | 2.39M |
| 2024-03-14 | 0.18 | 0.17 | ↓$0.01 (-5.97%) | 0.17 | 0.18 | 382.40K |
| 2024-03-13 | 0.18 | 0.18 | ↓$0.00 (-1.22%) | 0.18 | 0.18 | 122.05K |
Create an account or log in to view more rows.
$SOPA had to buy calls
$SOPA the bulls in here
$SOPA Wish I shorted
$SOPA we back boys
$SOPA Ride this train. You won't regret.
$SOPA im in.
$SOPA push baby push!
$SOPA what a horse shit show!
$SOPA I’ll be buying more if this dips!
$SOPA over a thousand shares in now