-
5 DAY PERFORMANCE
-0.78% -
1 MONTH PERFORMANCE
-15.18% -
3 MONTH PERFORMANCE
+0.42% -
6 MONTH PERFORMANCE
-48.37% -
YEAR-TO-DATE PERFORMANCE
-78.89% -
1 YEAR PERFORMANCE
-76.94%
Society Pass Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.96 | $0.95 (-1.04%) | $0.97 | $0.94 | 15,417 | $2.78 M |
| 11/21/2024 | $0.93 | $0.94 (1.6%) | $0.95 | $0.93 | 21,200 | $2.72 M |
| 11/20/2024 | $0.94 | $0.93 (-0.11%) | $0.97 | $0.92 | 23,602 | $2.69 M |
| 11/19/2024 | $0.93 | $0.95 (1.67%) | $0.95 | $0.90 | 13,000 | $2.73 M |
| 11/18/2024 | $0.96 | $0.91 (-5.43%) | $0.96 | $0.91 | 35,215 | $2.61 M |
| 11/15/2024 | $0.94 | $0.96 (2.21%) | $0.97 | $0.91 | 23,830 | $2.76 M |
| 11/14/2024 | $0.92 | $0.95 (3.26%) | $0.96 | $0.91 | 20,200 | $2.74 M |
| 11/13/2024 | $0.93 | $0.93 (0%) | $0.97 | $0.93 | 8,611 | $2.68 M |
| 11/12/2024 | $0.93 | $0.93 (-0.02%) | $0.95 | $0.92 | 12,100 | $2.68 M |
| 11/11/2024 | $0.93 | $0.93 (0.01%) | $0.95 | $0.91 | 14,729 | $2.47 M |
| 11/08/2024 | $0.90 | $0.94 (4.44%) | $0.96 | $0.90 | 21,507 | $2.50 M |
| 11/07/2024 | $0.93 | $0.97 (4.2%) | $0.97 | $0.91 | 28,822 | $2.57 M |
| 11/06/2024 | $0.93 | $0.93 (0.24%) | $0.96 | $0.90 | 20,086 | $2.47 M |
| 11/05/2024 | $0.94 | $0.92 (-2.27%) | $0.95 | $0.90 | 8,245 | $2.44 M |
| 11/04/2024 | $0.93 | $0.91 (-2.09%) | $0.94 | $0.91 | 16,568 | $2.42 M |
| 11/01/2024 | $0.95 | $0.93 (-2.11%) | $0.98 | $0.92 | 19,200 | $2.47 M |
| 10/31/2024 | $1.00 | $0.95 (-5%) | $1.00 | $0.95 | 34,200 | $2.52 M |
| 10/30/2024 | $1.02 | $0.98 (-3.92%) | $1.02 | $0.98 | 6,417 | $2.60 M |
| 10/29/2024 | $0.99 | $0.99 (0%) | $1.02 | $0.98 | 39,338 | $2.63 M |
| 10/28/2024 | $0.94 | $0.98 (4.12%) | $0.99 | $0.94 | 27,500 | $2.60 M |
| 10/25/2024 | $0.99 | $0.95 (-3.71%) | $0.99 | $0.93 | 84,000 | $2.53 M |
| 10/24/2024 | $1.05 | $0.99 (-5.71%) | $1.07 | $0.99 | 94,549 | $2.63 M |
| 10/23/2024 | $1.12 | $1.06 (-5.36%) | $1.13 | $1.02 | 28,723 | $2.82 M |
| 10/22/2024 | $1.10 | $1.12 (1.82%) | $1.20 | $1.07 | 153,700 | $2.98 M |
| 10/21/2024 | $1.00 | $1.10 (10%) | $1.12 | $1.00 | 128,047 | $2.92 M |
| 10/18/2024 | $1.00 | $1.02 (2%) | $1.02 | $0.95 | 86,400 | $2.71 M |
| 10/17/2024 | $1.07 | $0.95 (-11.21%) | $1.19 | $0.91 | 187,647 | $2.52 M |
| 10/16/2024 | $0.96 | $1.07 (12.04%) | $1.13 | $0.96 | 333,900 | $2.84 M |
| 10/15/2024 | $0.93 | $0.98 (5.24%) | $0.98 | $0.93 | 42,500 | $2.60 M |
| 10/14/2024 | $0.96 | $0.96 (0%) | $1.01 | $0.93 | 60,300 | $2.55 M |
| 10/11/2024 | $0.93 | $0.94 (1.34%) | $0.97 | $0.92 | 18,723 | $2.50 M |
| 10/10/2024 | $0.97 | $0.93 (-4.1%) | $0.98 | $0.92 | 17,700 | $2.47 M |
| 10/09/2024 | $0.90 | $0.95 (5.57%) | $1.00 | $0.90 | 36,655 | $2.52 M |
| 10/08/2024 | $0.95 | $0.90 (-5.25%) | $0.96 | $0.90 | 26,700 | $2.39 M |
| 10/07/2024 | $0.90 | $0.92 (2.22%) | $0.97 | $0.90 | 11,945 | $2.44 M |
| 10/04/2024 | $0.97 | $0.93 (-3.77%) | $0.97 | $0.91 | 23,700 | $2.48 M |
| 10/03/2024 | $0.98 | $0.97 (-1.5%) | $0.98 | $0.93 | 9,932 | $2.58 M |
| 10/02/2024 | $0.90 | $0.92 (2.7%) | $0.94 | $0.89 | 20,034 | $2.46 M |
| 10/01/2024 | $0.93 | $0.91 (-2.4%) | $0.93 | $0.87 | 49,400 | $2.41 M |
| 09/30/2024 | $0.95 | $0.92 (-3.16%) | $0.99 | $0.91 | 117,581 | $2.44 M |
| 09/27/2024 | $1.00 | $0.96 (-3.78%) | $1.07 | $0.91 | 152,500 | $2.56 M |
| 09/26/2024 | $1.18 | $1.02 (-13.56%) | $1.18 | $1.00 | 154,310 | $2.71 M |
| 09/25/2024 | $1.26 | $1.18 (-6.35%) | $1.29 | $1.10 | 167,444 | $3.13 M |
| 09/24/2024 | $1.26 | $1.26 (0%) | $1.30 | $1.10 | 221,726 | $3.35 M |
| 09/23/2024 | $1.25 | $1.26 (0.8%) | $1.28 | $1.17 | 298,700 | $3.35 M |
| 09/20/2024 | $1.04 | $1.07 (2.88%) | $1.21 | $1.02 | 457,700 | $2.84 M |
| 09/19/2024 | $0.84 | $1.03 (22.62%) | $1.08 | $0.83 | 298,500 | $2.74 M |
| 09/18/2024 | $0.83 | $0.84 (1%) | $0.89 | $0.83 | 16,514 | $2.23 M |
| 09/17/2024 | $0.80 | $0.87 (8.37%) | $0.87 | $0.80 | 36,200 | $2.30 M |
| 09/16/2024 | $0.80 | $0.80 (0.04%) | $0.82 | $0.78 | 28,251 | $2.13 M |
| 09/13/2024 | $0.75 | $0.77 (2.9%) | $0.79 | $0.75 | 32,500 | $2.05 M |
| 09/12/2024 | $0.80 | $0.77 (-3.36%) | $0.82 | $0.77 | 23,418 | $2.05 M |
| 09/11/2024 | $0.77 | $0.80 (3.14%) | $0.81 | $0.73 | 65,657 | $2.11 M |
| 09/10/2024 | $0.83 | $0.77 (-7.01%) | $0.85 | $0.76 | 114,100 | $2.05 M |
| 09/09/2024 | $0.88 | $0.83 (-5.65%) | $0.90 | $0.81 | 107,246 | $2.21 M |
| 09/06/2024 | $0.93 | $0.88 (-5.6%) | $0.95 | $0.84 | 157,022 | $2.34 M |
| 09/05/2024 | $0.94 | $0.95 (1.06%) | $0.97 | $0.93 | 72,959 | $2.52 M |
| 09/04/2024 | $1.01 | $0.92 (-8.9%) | $1.02 | $0.92 | 144,000 | $2.44 M |
| 09/03/2024 | $1.01 | $1.03 (1.98%) | $1.06 | $1.01 | 117,100 | $2.74 M |
| 08/30/2024 | $1.05 | $1.01 (-3.81%) | $1.05 | $0.99 | 75,941 | $2.68 M |
| 08/29/2024 | $0.97 | $1.03 (6.63%) | $1.05 | $0.87 | 318,116 | $2.74 M |
| 08/28/2024 | $1.13 | $1.05 (-7.08%) | $1.21 | $0.95 | 692,821 | $2.79 M |
| 08/27/2024 | $1.24 | $1.15 (-7.26%) | $1.30 | $1.04 | 8.61 M | $3.06 M |
| 08/26/2024 | $0.95 | $1.04 (10.05%) | $1.08 | $0.95 | 142,210 | $2.76 M |
| 08/23/2024 | $0.92 | $0.94 (2.41%) | $0.96 | $0.89 | 177,020 | $2.50 M |
| 08/22/2024 | $0.97 | $0.95 (-2.48%) | $1.03 | $0.90 | 356,635 | $2.51 M |