5 DAY PERFORMANCE
+42.11%
1 MONTH PERFORMANCE
+30.65%
3 MONTH PERFORMANCE
+36.13%
6 MONTH PERFORMANCE
-57.70%
YEAR-TO-DATE PERFORMANCE
+80.40%
1 YEAR PERFORMANCE
+37.29%
Society Pass Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $1.25 | $1.62 (29.6%) | $1.67 | $1.25 | 753.32 K | $6.82 M |
| 08/13/2025 | $1.20 | $1.27 (5.83%) | $1.29 | $1.20 | 66.60 K | $5.34 M |
| 08/12/2025 | $1.12 | $1.23 (9.82%) | $1.24 | $1.12 | 87.22 K | $5.18 M |
| 08/11/2025 | $1.13 | $1.11 (-1.77%) | $1.17 | $1.10 | 46.90 K | $4.67 M |
| 08/08/2025 | $1.08 | $1.14 (5.56%) | $1.16 | $1.04 | 45.24 K | $4.80 M |
| 08/07/2025 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.10 | 49.04 K | $4.63 M |
| 08/06/2025 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.08 | 43.42 K | $4.84 M |
| 08/05/2025 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.19 | 21.40 K | $5.05 M |
| 08/04/2025 | $1.16 | $1.20 (3.45%) | $1.23 | $1.11 | 19.82 K | $5.05 M |
| 08/01/2025 | $1.20 | $1.17 (-2.5%) | $1.23 | $1.15 | 25.12 K | $4.92 M |
| 07/31/2025 | $1.20 | $1.23 (2.5%) | $1.23 | $1.18 | 51.79 K | $5.18 M |
| 07/30/2025 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.17 | 43.85 K | $5.09 M |
| 07/29/2025 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.22 | 21.03 K | $5.13 M |
| 07/28/2025 | $1.29 | $1.24 (-3.88%) | $1.29 | $1.23 | 76.92 K | $5.22 M |
| 07/25/2025 | $1.25 | $1.25 (0%) | $1.27 | $1.24 | 21.48 K | $5.26 M |
| 07/24/2025 | $1.25 | $1.25 (0%) | $1.30 | $1.23 | 44.01 K | $5.26 M |
| 07/23/2025 | $1.29 | $1.26 (-2.33%) | $1.30 | $1.25 | 31.86 K | $5.30 M |
| 07/22/2025 | $1.32 | $1.28 (-3.03%) | $1.34 | $1.25 | 80.80 K | $5.39 M |
| 07/21/2025 | $1.26 | $1.34 (6.35%) | $1.35 | $1.26 | 104.80 K | $5.64 M |
| 07/18/2025 | $1.23 | $1.23 (0%) | $1.27 | $1.21 | 98.62 K | $5.18 M |
| 07/17/2025 | $1.20 | $1.23 (2.5%) | $1.25 | $1.20 | 59.99 K | $5.18 M |
| 07/16/2025 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.15 | 49.75 K | $4.92 M |
| 07/15/2025 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.15 | 94.60 K | $5.05 M |
| 07/14/2025 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.22 | 45.53 K | $5.22 M |
| 07/11/2025 | $1.27 | $1.26 (-0.79%) | $1.27 | $1.22 | 40.62 K | $5.30 M |
| 07/10/2025 | $1.26 | $1.25 (-0.79%) | $1.29 | $1.25 | 37.86 K | $5.26 M |
| 07/09/2025 | $1.34 | $1.28 (-4.48%) | $1.34 | $1.26 | 60.24 K | $5.39 M |
| 07/08/2025 | $1.31 | $1.33 (1.53%) | $1.37 | $1.27 | 109.20 K | $5.60 M |
| 07/07/2025 | $1.38 | $1.34 (-2.9%) | $1.38 | $1.29 | 51.95 K | $5.64 M |
| 07/03/2025 | $1.33 | $1.36 (2.26%) | $1.38 | $1.33 | 62.71 K | $5.72 M |
| 07/02/2025 | $1.41 | $1.36 (-3.55%) | $1.42 | $1.33 | 123.18 K | $5.72 M |
| 07/01/2025 | $1.38 | $1.40 (1.45%) | $1.40 | $1.31 | 70.80 K | $5.89 M |
| 06/30/2025 | $1.35 | $1.38 (2.22%) | $1.48 | $1.30 | 895.32 K | $5.81 M |
| 06/27/2025 | $1.32 | $1.31 (-0.76%) | $1.35 | $1.27 | 42.11 K | $5.51 M |
| 06/26/2025 | $1.20 | $1.31 (9.17%) | $1.34 | $1.20 | 93.94 K | $5.51 M |
| 06/25/2025 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.19 | 61.55 K | $5.13 M |
| 06/24/2025 | $1.23 | $1.23 (0%) | $1.24 | $1.19 | 69.52 K | $5.18 M |
| 06/23/2025 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.21 | 60.72 K | $5.13 M |
| 06/20/2025 | $1.24 | $1.23 (-0.81%) | $1.30 | $1.23 | 70.94 K | $4.51 M |
| 06/18/2025 | $1.30 | $1.23 (-5.38%) | $1.32 | $1.21 | 127.20 K | $4.51 M |
| 06/17/2025 | $1.40 | $1.29 (-7.86%) | $1.40 | $1.29 | 179.20 K | $4.73 M |
| 06/16/2025 | $1.28 | $1.40 (9.37%) | $1.40 | $1.28 | 120.78 K | $5.13 M |
| 06/13/2025 | $1.39 | $1.32 (-5.04%) | $1.42 | $1.27 | 200.21 K | $4.84 M |
| 06/12/2025 | $1.39 | $1.41 (1.44%) | $1.47 | $1.35 | 146.13 K | $5.17 M |
| 06/11/2025 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.35 | 51.69 K | $5.10 M |
| 06/10/2025 | $1.37 | $1.39 (1.46%) | $1.40 | $1.32 | 53.29 K | $5.10 M |
| 06/09/2025 | $1.47 | $1.37 (-6.8%) | $1.49 | $1.35 | 131.28 K | $5.02 M |
| 06/06/2025 | $1.38 | $1.43 (3.62%) | $1.48 | $1.38 | 171.92 K | $5.24 M |
| 06/05/2025 | $1.26 | $1.37 (8.73%) | $1.45 | $1.26 | 177.45 K | $5.02 M |
| 06/04/2025 | $1.28 | $1.28 (0%) | $1.32 | $1.22 | 104.40 K | $4.69 M |
| 06/03/2025 | $1.29 | $1.26 (-2.33%) | $1.29 | $1.19 | 144.01 K | $4.62 M |
| 06/02/2025 | $1.30 | $1.24 (-4.62%) | $1.32 | $1.18 | 237.50 K | $4.55 M |
| 05/30/2025 | $1.27 | $1.31 (3.15%) | $1.36 | $1.27 | 122.40 K | $4.80 M |
| 05/29/2025 | $1.36 | $1.30 (-4.41%) | $1.45 | $1.27 | 81.98 K | $4.77 M |
| 05/28/2025 | $1.63 | $1.39 (-14.72%) | $1.64 | $1.34 | 285.04 K | $5.10 M |
| 05/27/2025 | $1.44 | $1.59 (10.42%) | $1.67 | $1.42 | 642.40 K | $5.83 M |
| 05/23/2025 | $1.27 | $1.39 (9.45%) | $1.42 | $1.24 | 213.41 K | $5.10 M |
| 05/22/2025 | $1.15 | $1.28 (11.3%) | $1.29 | $1.13 | 150.50 K | $4.69 M |
| 05/21/2025 | $1.16 | $1.16 (0%) | $1.30 | $1.07 | 300.20 K | $4.25 M |
| 05/20/2025 | $1.20 | $1.16 (-3.33%) | $1.22 | $1.10 | 73.41 K | $4.25 M |
| 05/19/2025 | $1.19 | $1.18 (-0.84%) | $1.23 | $1.12 | 53.90 K | $4.33 M |
| 05/16/2025 | $1.10 | $1.16 (5.45%) | $1.19 | $1.08 | 185.03 K | $4.25 M |
| 05/15/2025 | $1.21 | $1.15 (-4.96%) | $1.23 | $1.11 | 70.46 K | $4.22 M |
| 05/14/2025 | $1.19 | $1.19 (0%) | $1.23 | $1.18 | 101.11 K | $4.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
