Society Pass Incorporated (SOPA) NASDAQ

0.04

-0.0122(-21.90%)

Updated at May 22 09:30AM

Currency In USD

SOPA Historical Return

If you invested $1000 in Society Pass Incorporated (SOPA) since IPO date, it would be worth $0.06 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $4.83, while $1000 invested 1 year ago would be worth $34.52. This corresponds to total returns of -99.99%, -99.52%, -96.55%, respectively, with annualized returns of -88.1%, -83.12%, -96.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SOPA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 20, 2026	0.12	0.08	0.08	0.13	0.07	24.02M
May 19, 2026	0.19	0.17	0.17	0.2	0.16	1.74M
May 18, 2026	0.15	0.18	0.18	0.18	0.13	5.16M
May 15, 2026	0.19	0.17	0.17	0.21	0.14	11.63M
May 14, 2026	0.26	0.28	0.28	0.28	0.25	858,707
May 13, 2026	0.25	0.26	0.26	0.3	0.25	2.22M
May 12, 2026	0.38	0.36	0.36	0.38	0.36	155,902
May 11, 2026	0.37	0.36	0.36	0.38	0.36	180,707
May 08, 2026	0.38	0.37	0.37	0.39	0.36	246,375
May 07, 2026	0.4	0.38	0.38	0.41	0.37	174,643
May 06, 2026	0.38	0.39	0.39	0.41	0.37	479,437
May 05, 2026	0.39	0.37	0.37	0.41	0.36	320,064
May 04, 2026	0.41	0.4	0.4	0.42	0.4	208,459
May 01, 2026	0.4	0.41	0.41	0.42	0.38	221,893
April 30, 2026	0.39	0.39	0.39	0.41	0.38	175,464
April 29, 2026	0.4	0.4	0.4	0.43	0.38	302,959
April 28, 2026	0.42	0.4	0.4	0.44	0.4	179,365
April 27, 2026	0.42	0.42	0.42	0.47	0.42	304,994
April 24, 2026	0.46	0.44	0.44	0.48	0.41	581,792
April 23, 2026	0.49	0.46	0.46	0.49	0.46	507,464
April 22, 2026	0.53	0.49	0.49	0.55	0.48	627,690
April 21, 2026	0.53	0.53	0.53	0.55	0.5	799,112
April 20, 2026	0.51	0.52	0.52	0.54	0.5	514,745
April 17, 2026	0.56	0.52	0.52	0.57	0.5	1.1M
April 16, 2026	0.52	0.55	0.55	0.6	0.46	4.13M
April 15, 2026	0.36	0.54	0.54	0.66	0.35	41.53M
April 14, 2026	0.39	0.35	0.35	0.39	0.32	1.06M
April 13, 2026	0.39	0.37	0.37	0.39	0.37	388,798
April 10, 2026	0.4	0.38	0.38	0.42	0.36	521,084
April 09, 2026	0.43	0.4	0.4	0.45	0.4	157,272
April 08, 2026	0.42	0.42	0.42	0.45	0.41	189,862
April 07, 2026	0.42	0.42	0.42	0.43	0.39	219,700
April 06, 2026	0.42	0.42	0.42	0.45	0.41	121,881
April 02, 2026	0.4	0.43	0.43	0.44	0.38	379,970
April 01, 2026	0.45	0.38	0.38	0.46	0.38	754,084
March 31, 2026	0.42	0.43	0.43	0.45	0.42	346,404
March 30, 2026	0.55	0.42	0.42	0.55	0.35	578,069
March 27, 2026	0.55	0.52	0.52	0.56	0.5	473,897
March 26, 2026	0.58	0.56	0.56	0.6	0.56	141,069
March 25, 2026	0.59	0.56	0.56	0.6	0.56	191,324
March 24, 2026	0.59	0.58	0.58	0.6	0.58	77,966
March 23, 2026	0.58	0.6	0.6	0.64	0.57	523,405
March 20, 2026	0.63	0.56	0.56	0.63	0.56	329,933
March 19, 2026	0.66	0.61	0.61	0.66	0.61	402,989
March 18, 2026	0.67	0.67	0.67	0.67	0.65	180,238
March 17, 2026	0.68	0.65	0.65	0.68	0.64	198,670
March 16, 2026	0.67	0.66	0.66	0.68	0.65	96,360
March 13, 2026	0.68	0.64	0.64	0.72	0.63	405,738
March 12, 2026	0.68	0.66	0.66	0.7	0.66	303,079
March 11, 2026	0.64	0.68	0.68	0.7	0.64	273,078
March 10, 2026	0.67	0.63	0.63	0.69	0.63	268,844
March 09, 2026	0.63	0.66	0.66	0.67	0.63	190,608
March 06, 2026	0.65	0.64	0.64	0.69	0.64	174,672
March 05, 2026	0.69	0.64	0.64	0.73	0.64	473,200
March 04, 2026	0.66	0.69	0.69	0.72	0.64	447,260
March 03, 2026	0.66	0.65	0.65	0.68	0.62	491,353
March 02, 2026	0.67	0.68	0.68	0.76	0.66	479,835
February 27, 2026	0.78	0.73	0.73	0.78	0.7	313,200
February 26, 2026	0.7	0.76	0.76	0.8	0.7	463,815
February 25, 2026	0.7	0.71	0.71	0.75	0.68	598,605