Society Pass (SOPA)
NASDAQ:SOPA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
0.42
0.45
0.41
0.42
0.42
+0.24%
189,988
0.17
Apr 07, 2026
0.42
0.43
0.39
0.42
0.42
-0.71%
219,672
0.19
Apr 06, 2026
0.42
0.45
0.41
0.42
0.42
-2.09%
124,188
0.11
Apr 03, 2026
0.40
0.44
0.38
0.43
0.43
0.00%
0
0.00
Apr 02, 2026
0.40
0.44
0.38
0.43
0.43
+13.42%
390,582
0.28
Apr 01, 2026
0.45
0.46
0.38
0.38
0.38
-12.04%
765,772
0.51
Mar 31, 2026
0.42
0.45
0.42
0.43
0.43
+2.86%
354,373
0.21
Mar 30, 2026
0.55
0.55
0.35
0.42
0.42
-19.39%
580,902
0.25
Mar 27, 2026
0.55
0.56
0.50
0.52
0.52
-6.29%
475,017
0.10
Mar 26, 2026
0.58
0.60
0.56
0.56
0.56
-1.07%
141,743
0.03
Mar 25, 2026
0.59
0.60
0.56
0.56
0.56
-3.27%
191,567
0.04
Mar 24, 2026
0.59
0.60
0.58
0.58
0.58
-2.35%
83,763
0.02
Mar 23, 2026
0.58
0.64
0.57
0.60
0.60
+5.31%
535,710
0.10
Mar 20, 2026
0.63
0.63
0.57
0.57
0.57
-7.38%
331,155
0.06
Mar 19, 2026
0.66
0.66
0.61
0.61
0.61
-8.82%
403,103
0.07
Mar 18, 2026
0.67
0.67
0.65
0.67
0.67
+3.56%
180,568
0.03
Mar 17, 2026
0.68
0.68
0.64
0.65
0.65
-2.56%
218,420
0.04
Mar 16, 2026
0.67
0.68
0.65
0.66
0.66
+4.25%
96,370
0.02
Mar 13, 2026
0.68
0.72
0.63
0.64
0.64
-2.90%
407,509
0.07
Mar 12, 2026
0.68
0.70
0.66
0.66
0.66
-3.53%
303,839
0.05
Mar 11, 2026
0.64
0.70
0.64
0.68
0.68
+7.61%
276,202
0.05
Mar 10, 2026
0.67
0.69
0.63
0.63
0.63
-3.81%
273,780
0.05
Mar 09, 2026
0.63
0.67
0.63
0.66
0.66
+2.50%
191,118
0.03
Mar 06, 2026
0.65
0.69
0.64
0.64
0.64
+0.31%
174,672
0.03
Mar 05, 2026
0.69
0.73
0.64
0.64
0.64
-7.54%
473,160
0.08
Mar 04, 2026
0.66
0.73
0.64
0.69
0.69
+6.65%
450,200
0.08
Mar 03, 2026
0.66
0.68
0.62
0.65
0.65
-4.29%
572,027
0.10
Mar 02, 2026
0.67
0.76
0.66
0.68
0.68
-7.02%
479,835
0.08
Feb 27, 2026
0.78
0.78
0.70
0.73
0.73
-4.34%
313,176
0.06
Feb 26, 2026
0.70
0.80
0.70
0.76
0.76
+7.65%
463,815
0.08
Feb 25, 2026
0.70
0.75
0.68
0.71
0.71
-0.42%
598,605
0.11
Feb 24, 2026
0.65
0.71
0.61
0.71
0.71
+7.42%
703,771
0.13
Feb 23, 2026
0.70
0.70
0.64
0.66
0.66
-5.31%
523,369
0.09
Feb 20, 2026
0.70
0.72
0.61
0.70
0.70
-5.43%
1,109,413
0.20
Feb 19, 2026
0.80
0.80
0.66
0.74
0.74
-10.67%
1,019,939
0.18
Feb 18, 2026
0.94
0.97
0.78
0.83
0.83
-12.79%
1,585,604
0.28
Feb 17, 2026
0.78
1.05
0.74
0.95
0.95
+31.21%
5,628,882
1.03
Feb 16, 2026
0.65
0.79
0.57
0.72
0.72
0.00%
0
0.00
Feb 13, 2026
0.65
0.79
0.57
0.72
0.72
+12.48%
1,702,103
0.31
Feb 12, 2026
0.56
0.73
0.56
0.64
0.64
-29.56%
11,148,190
2.11
Feb 11, 2026
1.18
1.19
0.91
0.91
0.91
-42.41%
3,893,005
0.75
Feb 10, 2026
1.51
1.55
1.11
1.13
1.13
-28.48%
2,143,144
0.41
Feb 09, 2026
1.53
1.59
1.43
1.58
1.58
+1.28%
910,761
0.18
Feb 06, 2026
1.79
1.79
1.46
1.56
1.56
-12.85%
755,351
0.15
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
Rows: