Education
About Us
Working with TipRanks
Follow Us
Society Pass (SOPA)
NASDAQ:SOPA
Time Period
1Y
Events
Historical Prices
Rows:
Feb 05, 2026
1.85
1.91
1.79
1.79
1.79
-6.28%
246,089
0.05
Feb 04, 2026
2.03
2.03
1.80
1.91
1.91
-4.98%
341,830
0.07
Feb 03, 2026
2.06
2.07
1.93
2.01
2.01
-1.47%
271,439
0.05
Feb 02, 2026
2.11
2.18
1.96
2.04
2.04
-5.12%
440,125
0.09
Jan 30, 2026
2.27
2.43
2.11
2.15
2.15
-5.70%
614,435
0.12
Jan 29, 2026
2.06
2.32
2.02
2.28
2.28
+12.87%
858,148
0.17
Jan 28, 2026
2.24
2.26
1.97
2.02
2.02
-9.01%
611,319
0.12
Jan 27, 2026
2.31
2.32
2.14
2.22
2.22
-4.72%
419,786
0.08
Jan 26, 2026
2.48
2.48
2.17
2.33
2.33
-7.54%
1,053,769
0.21
Jan 23, 2026
2.41
2.78
2.41
2.52
2.52
+6.78%
12,014,400
2.44
Jan 22, 2026
2.16
2.40
2.16
2.36
2.36
+8.26%
5,884,564
1.21
Jan 21, 2026
2.29
2.29
2.12
2.18
2.18
-2.68%
295,769
0.06
Jan 20, 2026
2.29
2.32
2.13
2.24
2.24
-5.49%
441,839
0.09
Jan 19, 2026
2.49
2.51
2.32
2.37
2.37
0.00%
0
0.00
Jan 16, 2026
2.49
2.51
2.32
2.37
2.37
-7.78%
372,189
0.08
Jan 15, 2026
2.63
2.63
2.46
2.57
2.57
-4.46%
511,139
0.11
Jan 14, 2026
2.42
2.75
2.38
2.69
2.69
+11.16%
656,133
0.14
Jan 13, 2026
2.75
2.77
2.37
2.42
2.42
-13.88%
835,407
0.17
Jan 12, 2026
2.67
2.95
2.66
2.81
2.81
+3.69%
1,452,678
0.30
Jan 09, 2026
2.74
2.98
2.50
2.71
2.71
-3.56%
1,297,515
0.27
Jan 08, 2026
3.02
3.09
2.66
2.81
2.81
-6.95%
1,837,515
0.38
Jan 07, 2026
3.25
3.42
2.95
3.02
3.02
-3.82%
2,820,888
0.57
Jan 06, 2026
2.51
3.26
2.50
3.14
3.14
+27.13%
7,756,013
0.95
Jan 05, 2026
3.26
3.30
2.41
2.47
2.47
-30.62%
5,064,414
0.62
Jan 02, 2026
3.99
4.46
3.38
3.56
3.56
-6.32%
7,929,619
0.99
Dec 31, 2025
2.94
4.10
2.75
3.80
3.80
+16.92%
14,509,800
1.86
Dec 30, 2025
3.26
3.80
3.00
3.25
3.25
+10.92%
39,378,801
5.49
Dec 29, 2025
2.25
3.46
2.21
2.93
2.93
+60.99%
153,268,703
32.32
Dec 26, 2025
1.22
2.26
1.18
1.82
1.82
+58.26%
42,056,602
10.32
Dec 24, 2025
1.31
1.31
1.13
1.15
1.15
-7.26%
623,974
0.15
Dec 23, 2025
1.19
1.49
1.17
1.24
1.24
+5.98%
2,682,043
0.67
Dec 22, 2025
1.09
1.22
0.98
1.17
1.17
+9.35%
1,613,474
0.40
Dec 19, 2025
1.33
1.74
0.97
1.07
1.07
-12.30%
10,943,390
2.86
Dec 18, 2025
1.10
1.40
1.10
1.22
1.22
+16.19%
2,905,011
0.77
Dec 17, 2025
1.13
1.18
1.04
1.05
1.05
-5.41%
151,141
0.04
Dec 16, 2025
1.22
1.22
1.11
1.11
1.11
-2.63%
119,341
0.03
Dec 15, 2025
1.32
1.32
1.12
1.14
1.14
-15.24%
363,978
0.10
Dec 12, 2025
1.33
1.40
1.33
1.35
1.34
+1.89%
128,132
0.03
Dec 11, 2025
1.30
1.37
1.25
1.32
1.32
-13.16%
395,194
0.10
Dec 10, 2025
1.44
1.57
1.41
1.52
1.52
+6.29%
85,279
0.02
Dec 09, 2025
1.43
1.50
1.40
1.43
1.43
-2.05%
35,280
<0.01
Dec 08, 2025
1.51
1.52
1.39
1.46
1.46
-2.67%
120,997
0.03
Dec 05, 2025
1.53
1.69
1.49
1.50
1.50
-0.66%
143,693
0.04
Dec 04, 2025
1.44
1.56
1.40
1.51
1.51
+3.42%
73,751
0.02
Dec 03, 2025
1.31
1.50
1.26
1.46
1.46
+13.18%
104,001
0.03
Dec 02, 2025
1.28
1.31
1.27
1.29
1.29
0.00%
33,599
<0.01
Dec 01, 2025
1.34
1.43
1.28
1.29
1.29
-5.84%
51,235
0.01
Nov 28, 2025
1.37
1.41
1.35
1.37
1.37
+4.58%
28,245
<0.01
Nov 26, 2025
1.25
1.44
1.22
1.31
1.31
+5.65%
72,997
0.02
Nov 25, 2025
1.20
1.25
1.17
1.24
1.24
+0.81%
95,974
0.03
Rows: