Get the Stockscreener App
1.31
8.39%
-0.12
Pre-market:
1.27
-0.04
-3.05%
Society Pass Inc Stock (SOPA) Price History
The historical daily chart and data for Society Pass Inc stock (SOPA), show that the latest closing stock price as of November 20, 2025, is $1.31.
- Society Pass Inc all-time high stock price is $77.34, occurred on November 10, 2021.
- The lowest Society Pass Inc stock price recorded was $0.1029 on March 18, 2024. Since then, Society Pass Inc's stock price has risen over 1,173% to $1.31 now.
- The 52-week high stock price for SOPA is $6.75, representing a 415.27% increase from the current share price, occurred on February 11, 2025.
- The 52-week low stock price for SOPA is $0.6448, indicating a -50.78% decrease from the current share price, occurred on April 10, 2025.
- The closing price of Society Pass Inc (SOPA) stock in the beginning of 2024 was $11.21. The stock closed the year at $0.99, a loss of over -91.17% for the year.
The table below shows more information about SOPA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 20, 2025 | $1.55 | $1.27 | $0.275 | 126,813.0 | -8.39% |
| Nov 19, 2025 | $1.52 | $1.40 | $0.1221 | 39,375.0 | -4.67% |
| Nov 18, 2025 | $1.54 | $1.41 | $0.1301 | 68,464.0 | +4.17% |
| Nov 17, 2025 | $1.55 | $1.31 | $0.24 | 166,224.0 | -2.70% |
| Nov 14, 2025 | $1.66 | $1.44 | $0.22 | 206,473.0 | -11.90% |
| Nov 13, 2025 | $1.96 | $1.65 | $0.31 | 135,133.0 | -14.72% |
| Nov 12, 2025 | $2.00 | $1.76 | $0.24 | 134,429.0 | +10.06% |
| Nov 11, 2025 | $1.87 | $1.75 | $0.12 | 80,607.0 | -0.56% |
| Nov 10, 2025 | $1.91 | $1.78 | $0.13 | 93,277.0 | +2.86% |
| Nov 07, 2025 | $1.84 | $1.71 | $0.13 | 148,056.0 | -4.89% |
| Nov 06, 2025 | $2.00 | $1.70 | $0.30 | 192,820.0 | -5.64% |
| Nov 05, 2025 | $2.11 | $1.78 | $0.3263 | 150,035.0 | -3.94% |
| Nov 04, 2025 | $2.16 | $2.03 | $0.13 | 79,291.0 | -6.02% |
| Nov 03, 2025 | $2.39 | $2.10 | $0.29 | 325,501.0 | -13.60% |
| Oct 31, 2025 | $2.60 | $2.34 | $0.2591 | 164,876.0 | -2.72% |
| Oct 30, 2025 | $2.77 | $2.52 | $0.25 | 221,587.0 | -8.21% |
| Oct 29, 2025 | $3.00 | $2.78 | $0.2234 | 113,495.0 | -3.78% |
| Oct 28, 2025 | $3.03 | $2.85 | $0.178 | 119,345.0 | -4.28% |
| Oct 27, 2025 | $3.14 | $2.74 | $0.40 | 372,520.0 | +14.72% |
| Oct 24, 2025 | $2.90 | $2.65 | $0.25 | 243,955.0 | -9.86% |
| Oct 23, 2025 | $3.01 | $2.63 | $0.38 | 210,288.0 | +10.11% |
| Oct 22, 2025 | $2.84 | $2.52 | $0.32 | 321,109.0 | -7.29% |
Society Pass Inc Stock (SOPA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Society Pass Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SOPA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Society Pass Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Society Pass Inc Stock (SOPA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $2.39 | $1.27 | $1.12 | 2,073,311.0 | -47.60% |
| Oct, 2025 | $6.28 | $1.11 | $5.17 | 227,830,365.0 | +111.86% |
| Sep, 2025 | $1.33 | $1.10 | $0.235 | 1,456,343.0 | -11.94% |
| Aug, 2025 | $1.67 | $1.04 | $0.63 | 2,434,359.0 | +8.94% |
| Jul, 2025 | $1.42 | $1.15 | $0.2695 | 1,365,135.0 | -10.87% |
| Jun, 2025 | $1.49 | $1.18 | $0.31 | 3,125,965.0 | +5.34% |
| May, 2025 | $1.69 | $0.8401 | $0.8499 | 22,746,027.0 | +58.60% |
| Apr, 2025 | $0.941 | $0.6448 | $0.2962 | 2,070,939.0 | -8.93% |
| Mar, 2025 | $1.41 | $0.8825 | $0.5275 | 2,037,988.0 | -35.67% |
| Feb, 2025 | $6.75 | $1.25 | $5.50 | 193,432,100.0 | -7.24% |
| Jan, 2025 | $1.66 | $0.8601 | $0.7999 | 18,798,098.0 | +69.26% |
Society Pass Inc Stock (SOPA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.99 | $0.77 | $0.22 | 672,004.0 | -6.12% |
| Nov, 2024 | $1.03 | $0.90 | $0.13 | 462,688.0 | +3.16% |
| Oct, 2024 | $1.20 | $0.87 | $0.3263 | 1,507,934.0 | +3.26% |
| Sep, 2024 | $1.30 | $0.727 | $0.573 | 2,758,638.0 | -8.91% |
| Aug, 2024 | $1.65 | $0.87 | $0.7764 | 11,325,615.0 | -39.88% |
| Jul, 2024 | $1.89 | $1.05 | $0.835 | 7,322,065.0 | +26.32% |
| Jun, 2024 | $1.97 | $1.11 | $0.86 | 1,346,814.0 | -29.26% |
| May, 2024 | $2.65 | $1.63 | $1.02 | 4,266,210.0 | +7.40% |
| Apr, 2024 | $2.70 | $1.67 | $1.03 | 865,298.7 | -25.19% |
| Mar, 2024 | $3.15 | $1.54 | $1.61 | 760,785.3 | -13.91% |
| Feb, 2024 | $3.55 | $2.33 | $1.23 | 558,427.8 | -1.74% |
| Jan, 2024 | $4.65 | $2.70 | $1.95 | 549,520.3 | -38.57% |
Society Pass Inc Stock (SOPA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.10 | $3.67 | $1.43 | 700,038.5 | +14.14% |
| Nov, 2023 | $6.60 | $3.45 | $3.15 | 1,583,479.2 | -31.67% |
| Oct, 2023 | $6.45 | $3.61 | $2.84 | 1,143,170.9 | +1.56% |
| Sep, 2023 | $7.48 | $5.34 | $2.14 | 107,670.7 | -11.94% |
| Aug, 2023 | $7.95 | $5.88 | $2.07 | 448,910.5 | -12.34% |
| Jul, 2023 | $11.67 | $6.92 | $4.75 | 584,144.1 | -3.23% |
| Jun, 2023 | $9.60 | $7.35 | $2.25 | 149,269.3 | -15.48% |
| May, 2023 | $17.40 | $9.00 | $8.40 | 186,052.3 | -39.36% |
| Apr, 2023 | $15.45 | $13.69 | $1.76 | 43,121.3 | -2.94% |
| Mar, 2023 | $18.90 | $12.09 | $6.81 | 262,032.1 | -7.27% |
| Feb, 2023 | $19.20 | $15.00 | $4.20 | 242,556.9 | -0.90% |
| Jan, 2023 | $18.00 | $13.53 | $4.47 | 371,129.5 | +12.12% |
1.16%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):