Education
About Us
Working with TipRanks
Follow Us
Society Pass, Inc. (SOPA)
NASDAQ:SOPA
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 24, 2025
1.26
1.29
1.22
1.23
1.23
0.00%
42,887
0.01
Nov 21, 2025
1.27
1.29
1.20
1.23
1.23
-6.11%
99,880
0.03
Nov 20, 2025
1.48
1.55
1.28
1.31
1.31
-8.39%
129,452
0.03
Nov 19, 2025
1.50
1.52
1.40
1.43
1.43
-4.67%
39,488
0.01
Nov 18, 2025
1.41
1.54
1.41
1.50
1.50
+4.17%
69,909
0.02
Nov 17, 2025
1.44
1.55
1.31
1.44
1.44
-2.70%
166,401
0.04
Nov 14, 2025
1.66
1.66
1.44
1.48
1.48
-11.90%
207,067
0.05
Nov 13, 2025
1.93
1.96
1.65
1.68
1.68
-14.72%
135,584
0.04
Nov 12, 2025
1.76
2.00
1.76
1.97
1.97
+10.06%
134,626
0.04
Nov 11, 2025
1.85
1.87
1.75
1.79
1.79
-0.56%
80,664
0.02
Nov 10, 2025
1.83
1.91
1.78
1.80
1.80
+2.86%
93,346
0.02
Nov 07, 2025
1.82
1.84
1.71
1.75
1.75
-4.89%
149,166
0.04
Nov 06, 2025
2.00
2.00
1.70
1.84
1.84
-5.64%
194,938
0.05
Nov 05, 2025
2.02
2.11
1.78
1.95
1.95
-3.94%
151,286
0.04
Nov 04, 2025
2.10
2.16
2.03
2.03
2.03
-6.02%
83,378
0.02
Nov 03, 2025
2.38
2.39
2.10
2.16
2.16
-13.60%
329,166
0.09
Oct 31, 2025
2.52
2.60
2.34
2.50
2.50
-2.72%
166,068
0.04
Oct 30, 2025
2.77
2.77
2.52
2.57
2.57
-8.21%
221,766
0.06
Oct 29, 2025
2.87
3.00
2.78
2.80
2.80
-3.78%
113,545
0.03
Oct 28, 2025
2.94
3.03
2.85
2.91
2.91
-4.28%
120,185
0.03
Oct 27, 2025
2.77
3.14
2.74
3.04
3.04
+14.72%
372,799
0.10
Oct 24, 2025
2.85
2.90
2.65
2.65
2.65
-9.86%
245,540
0.07
Oct 23, 2025
2.71
3.01
2.63
2.94
2.94
+10.11%
217,812
0.06
Oct 22, 2025
2.84
2.84
2.52
2.67
2.67
-7.29%
322,560
0.09
Oct 21, 2025
3.33
3.36
2.84
2.88
2.88
-14.54%
311,005
0.08
Oct 20, 2025
3.30
3.51
3.21
3.37
3.37
+9.42%
591,300
0.16
Oct 17, 2025
2.60
3.10
2.55
3.08
3.08
+22.22%
579,431
0.16
Oct 16, 2025
2.84
2.84
2.50
2.52
2.52
-9.03%
385,755
0.10
Oct 15, 2025
3.02
3.07
2.71
2.77
2.77
-5.78%
387,066
0.10
Oct 14, 2025
2.75
3.11
2.75
2.94
2.94
+8.09%
551,051
0.15
Oct 13, 2025
3.23
3.25
2.62
2.72
2.72
-12.26%
924,646
0.25
Rows: