• SPX
  • $5,990.88
  • 0.3 %
  • $17.78
  • DJI
  • $43,992.29
  • 0.6 %
  • $262.94
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,075.29
  • -0.8 %
  • -$65.45
  • IXIC
  • $19,246.39
  • -0.12 %
  • -$23.07
Society Pass Incorporated (SOPA) Charts

Society Pass Incorporated (SOPA) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.94

-$0.03

(-3%)

Day's range
$0.9
Day's range
$0.95
  • 5 DAY PERFORMANCE

    +1.08%
  • 1 MONTH PERFORMANCE

    +4.43%
  • 3 MONTH PERFORMANCE

    -25.40%
  • 6 MONTH PERFORMANCE

    -52.04%
  • YEAR-TO-DATE PERFORMANCE

    -79.11%
  • 1 YEAR PERFORMANCE

    -77.51%

Society Pass Incorporated Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $0.90 $0.94   (4.44%) $0.95 $0.90 17,368
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
08/21/2024 $1.02 $1.00   (-1.96%) $1.04 $0.94 106,900 $2.66 M
08/20/2024 $1.01 $1.00   (-0.99%) $1.02 $0.98 61,844 $2.66 M
08/19/2024 $1.03 $1.00   (-3.01%) $1.06 $0.97 68,514 $2.65 M
08/16/2024 $1.12 $1.06   (-5.36%) $1.13 $1.05 168,400 $2.82 M
08/15/2024 $1.23 $1.15   (-6.5%) $1.23 $1.13 44,188 $3.06 M
08/14/2024 $1.19 $1.18   (-0.84%) $1.24 $1.16 47,000 $3.13 M
08/13/2024 $1.27 $1.18   (-7.09%) $1.27 $1.18 53,115 $3.13 M
08/12/2024 $1.30 $1.28   (-1.54%) $1.33 $1.26 11,814 $3.40 M
08/09/2024 $1.25 $1.26   (0.8%) $1.30 $1.23 36,204 $3.35 M
08/08/2024 $1.28 $1.26   (-1.56%) $1.40 $1.25 114,864 $3.35 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.