Society Pass Incorporated - SOPA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2025	1.24	1.23	1.23	1.3	1.23	69,991
June 18, 2025	1.3	1.23	1.23	1.32	1.21	127,157
June 17, 2025	1.4	1.29	1.29	1.4	1.29	179,200
June 16, 2025	1.28	1.4	1.4	1.4	1.28	120,775
June 13, 2025	1.39	1.32	1.32	1.42	1.27	200,209
June 12, 2025	1.39	1.41	1.41	1.47	1.35	146,133
June 11, 2025	1.41	1.39	1.39	1.42	1.35	51,691
June 10, 2025	1.37	1.39	1.39	1.4	1.32	53,289
June 09, 2025	1.47	1.37	1.37	1.49	1.35	131,281
June 06, 2025	1.38	1.43	1.43	1.48	1.38	171,917
June 05, 2025	1.26	1.37	1.37	1.45	1.26	177,452
June 04, 2025	1.28	1.28	1.28	1.32	1.22	104,398
June 03, 2025	1.29	1.26	1.26	1.29	1.19	144,012
June 02, 2025	1.3	1.24	1.24	1.32	1.18	237,500
May 30, 2025	1.27	1.31	1.31	1.36	1.27	122,399
May 29, 2025	1.36	1.3	1.3	1.45	1.27	81,977
May 28, 2025	1.63	1.39	1.39	1.64	1.34	285,043
May 27, 2025	1.44	1.59	1.59	1.67	1.42	642,400
May 23, 2025	1.27	1.39	1.39	1.42	1.24	213,409
May 22, 2025	1.15	1.28	1.28	1.29	1.13	150,500
May 21, 2025	1.16	1.16	1.16	1.3	1.07	300,200
May 20, 2025	1.2	1.16	1.16	1.22	1.1	73,410
May 19, 2025	1.19	1.18	1.18	1.23	1.12	53,900
May 16, 2025	1.1	1.16	1.16	1.19	1.08	185,030
May 15, 2025	1.21	1.15	1.15	1.23	1.11	70,462
May 14, 2025	1.19	1.19	1.19	1.23	1.18	101,107
May 13, 2025	1.25	1.23	1.23	1.28	1.18	157,000
May 12, 2025	1.28	1.23	1.23	1.31	1.22	175,300
May 09, 2025	1.28	1.26	1.26	1.32	1.24	106,600
May 08, 2025	1.15	1.27	1.27	1.33	1.12	299,500
May 07, 2025	1.21	1.15	1.15	1.22	1.11	134,825
May 06, 2025	1.12	1.18	1.18	1.2	1.08	190,561
May 05, 2025	1.2	1.15	1.15	1.23	1.01	670,000
May 02, 2025	1.31	1.23	1.23	1.69	1.23	15.37M
May 01, 2025	0.92	1.18	1.18	1.18	0.84	2.73M
April 30, 2025	0.81	0.83	0.83	0.88	0.8	71,035
April 29, 2025	0.85	0.86	0.86	0.9	0.83	27,344
April 28, 2025	0.93	0.87	0.87	0.93	0.81	57,942
April 25, 2025	0.89	0.92	0.92	0.94	0.89	76,222
April 24, 2025	0.84	0.89	0.89	0.9	0.84	40,558
April 23, 2025	0.82	0.84	0.84	0.89	0.79	61,000
April 22, 2025	0.79	0.81	0.81	0.82	0.75	60,148
April 21, 2025	0.8	0.77	0.77	0.83	0.73	97,220
April 17, 2025	0.67	0.79	0.79	0.83	0.66	247,200
April 16, 2025	0.68	0.67	0.67	0.68	0.66	124,503
April 15, 2025	0.71	0.7	0.7	0.72	0.68	103,321
April 14, 2025	0.74	0.71	0.71	0.74	0.68	181,000
April 11, 2025	0.69	0.75	0.75	0.75	0.67	73,100
April 10, 2025	0.75	0.7	0.7	0.75	0.64	148,600
April 09, 2025	0.74	0.75	0.75	0.75	0.68	129,726
April 08, 2025	0.76	0.74	0.74	0.79	0.74	80,500
April 07, 2025	0.75	0.75	0.75	0.76	0.67	90,500
April 04, 2025	0.79	0.76	0.76	0.81	0.74	109,637
April 03, 2025	0.79	0.82	0.82	0.82	0.75	137,373
April 02, 2025	0.84	0.82	0.82	0.9	0.8	133,400
April 01, 2025	0.91	0.86	0.86	0.94	0.83	107,975
March 31, 2025	0.92	0.91	0.91	0.96	0.88	39,738
March 28, 2025	1.01	0.95	0.95	1.02	0.9	87,090
March 27, 2025	1.02	1.01	1.01	1.04	1	45,716
March 26, 2025	1.11	1.02	1.02	1.11	1.01	156,718

Society Pass Incorporated (SOPA) NASDAQ