5 DAY PERFORMANCE
+9.72%
1 MONTH PERFORMANCE
+78.29%
3 MONTH PERFORMANCE
-12.58%
6 MONTH PERFORMANCE
+116.80%
YEAR-TO-DATE PERFORMANCE
-28.68%
1 YEAR PERFORMANCE
+193.32%
Society Pass Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $2.70 | $2.71 (0.37%) | $2.98 | $2.50 | 1.23 M | $16.55 M |
| 01/08/2026 | $3.02 | $2.81 (-6.95%) | $3.09 | $2.66 | 1.84 M | $17.16 M |
| 01/07/2026 | $3.25 | $3.02 (-7.08%) | $3.42 | $2.95 | 2.82 M | $18.44 M |
| 01/06/2026 | $2.51 | $3.14 (25.1%) | $3.26 | $2.50 | 7.76 M | $19.17 M |
| 01/05/2026 | $3.26 | $2.47 (-24.23%) | $3.30 | $2.41 | 5.06 M | $15.08 M |
| 01/02/2026 | $3.99 | $3.56 (-10.78%) | $4.46 | $3.38 | 7.93 M | $21.74 M |
| 12/31/2025 | $2.94 | $3.80 (29.25%) | $4.10 | $2.75 | 14.51 M | $23.20 M |
| 12/30/2025 | $3.26 | $3.25 (-0.31%) | $3.80 | $3.00 | 39.38 M | $19.84 M |
| 12/29/2025 | $2.25 | $2.93 (30.22%) | $3.46 | $2.21 | 153.27 M | $17.89 M |
| 12/26/2025 | $1.22 | $1.82 (49.18%) | $2.26 | $1.18 | 42.06 M | $11.11 M |
| 12/24/2025 | $1.31 | $1.15 (-12.21%) | $1.31 | $1.13 | 624.00 K | $7.02 M |
| 12/23/2025 | $1.19 | $1.24 (4.2%) | $1.49 | $1.17 | 2.68 M | $7.57 M |
| 12/22/2025 | $1.09 | $1.17 (7.34%) | $1.22 | $0.98 | 1.61 M | $7.14 M |
| 12/19/2025 | $1.33 | $1.07 (-19.55%) | $1.74 | $0.97 | 10.94 M | $6.53 M |
| 12/18/2025 | $1.10 | $1.22 (10.91%) | $1.40 | $1.10 | 2.91 M | $7.45 M |
| 12/17/2025 | $1.13 | $1.05 (-7.08%) | $1.18 | $1.04 | 151.14 K | $6.41 M |
| 12/16/2025 | $1.22 | $1.11 (-9.02%) | $1.22 | $1.11 | 119.34 K | $6.78 M |
| 12/15/2025 | $1.32 | $1.14 (-13.64%) | $1.32 | $1.12 | 364.00 K | $6.96 M |
| 12/12/2025 | $1.33 | $1.35 (1.5%) | $1.40 | $1.33 | 128.13 K | $8.24 M |
| 12/11/2025 | $1.30 | $1.32 (1.54%) | $1.37 | $1.25 | 395.20 K | $8.06 M |
| 12/10/2025 | $1.44 | $1.52 (5.56%) | $1.57 | $1.41 | 85.28 K | $9.28 M |
| 12/09/2025 | $1.43 | $1.43 (0%) | $1.50 | $1.40 | 35.30 K | $8.73 M |
| 12/08/2025 | $1.51 | $1.46 (-3.31%) | $1.52 | $1.39 | 121.00 K | $8.91 M |
| 12/05/2025 | $1.53 | $1.50 (-1.96%) | $1.69 | $1.49 | 143.70 K | $9.16 M |
| 12/04/2025 | $1.44 | $1.51 (4.86%) | $1.56 | $1.40 | 73.80 K | $9.22 M |
| 12/03/2025 | $1.31 | $1.46 (11.45%) | $1.50 | $1.26 | 104.00 K | $8.91 M |
| 12/02/2025 | $1.28 | $1.29 (0.78%) | $1.31 | $1.27 | 33.60 K | $7.88 M |
| 12/01/2025 | $1.34 | $1.29 (-3.73%) | $1.43 | $1.28 | 51.24 K | $7.88 M |
| 11/28/2025 | $1.37 | $1.37 (0%) | $1.41 | $1.35 | 28.25 K | $8.36 M |
| 11/26/2025 | $1.25 | $1.31 (4.8%) | $1.44 | $1.22 | 73.00 K | $8.00 M |
| 11/25/2025 | $1.20 | $1.24 (3.33%) | $1.25 | $1.17 | 95.97 K | $7.57 M |
| 11/24/2025 | $1.26 | $1.23 (-2.38%) | $1.29 | $1.22 | 42.90 K | $7.51 M |
| 11/21/2025 | $1.27 | $1.23 (-3.15%) | $1.29 | $1.20 | 99.90 K | $7.51 M |
| 11/20/2025 | $1.48 | $1.31 (-11.49%) | $1.55 | $1.27 | 129.50 K | $8.00 M |
| 11/19/2025 | $1.50 | $1.43 (-4.67%) | $1.52 | $1.40 | 39.50 K | $8.73 M |
| 11/18/2025 | $1.41 | $1.50 (6.38%) | $1.54 | $1.41 | 69.91 K | $9.16 M |
| 11/17/2025 | $1.44 | $1.44 (0%) | $1.55 | $1.31 | 166.40 K | $8.79 M |
| 11/14/2025 | $1.66 | $1.48 (-10.84%) | $1.66 | $1.44 | 207.07 K | $9.04 M |
| 11/13/2025 | $1.93 | $1.68 (-12.95%) | $1.96 | $1.65 | 135.58 K | $10.26 M |
| 11/12/2025 | $1.76 | $1.97 (11.93%) | $2.00 | $1.76 | 134.63 K | $12.03 M |
| 11/11/2025 | $1.85 | $1.79 (-3.24%) | $1.87 | $1.75 | 80.66 K | $10.93 M |
| 11/10/2025 | $1.83 | $1.80 (-1.64%) | $1.91 | $1.78 | 93.35 K | $10.99 M |
| 11/07/2025 | $1.82 | $1.75 (-3.85%) | $1.84 | $1.71 | 149.17 K | $9.29 M |
| 11/06/2025 | $2.00 | $1.84 (-8%) | $2.00 | $1.70 | 194.94 K | $9.77 M |
| 11/05/2025 | $2.02 | $1.95 (-3.47%) | $2.11 | $1.78 | 151.29 K | $10.36 M |
| 11/04/2025 | $2.10 | $2.03 (-3.33%) | $2.16 | $2.03 | 83.40 K | $10.78 M |
| 11/03/2025 | $2.38 | $2.16 (-9.24%) | $2.39 | $2.10 | 329.20 K | $11.47 M |
| 10/31/2025 | $2.52 | $2.50 (-0.79%) | $2.60 | $2.34 | 169.60 K | $13.28 M |
| 10/30/2025 | $2.77 | $2.57 (-7.22%) | $2.77 | $2.52 | 223.10 K | $13.65 M |
| 10/29/2025 | $2.87 | $2.80 (-2.44%) | $3.00 | $2.78 | 116.60 K | $14.87 M |
| 10/28/2025 | $2.94 | $2.91 (-1.02%) | $3.03 | $2.85 | 122.00 K | $15.46 M |
| 10/27/2025 | $2.77 | $3.04 (9.75%) | $3.14 | $2.74 | 374.40 K | $16.15 M |
| 10/24/2025 | $2.85 | $2.65 (-7.02%) | $2.90 | $2.65 | 245.54 K | $14.07 M |
| 10/23/2025 | $2.71 | $2.94 (8.49%) | $3.01 | $2.63 | 217.81 K | $15.61 M |
| 10/22/2025 | $2.84 | $2.67 (-5.99%) | $2.84 | $2.52 | 322.60 K | $14.18 M |
| 10/21/2025 | $3.33 | $2.88 (-13.51%) | $3.36 | $2.84 | 311.01 K | $15.30 M |
| 10/20/2025 | $3.30 | $3.37 (2.12%) | $3.51 | $3.21 | 594.70 K | $17.90 M |
| 10/17/2025 | $2.60 | $3.08 (18.46%) | $3.10 | $2.55 | 579.43 K | $16.36 M |
| 10/16/2025 | $2.84 | $2.52 (-11.27%) | $2.84 | $2.50 | 385.80 K | $13.38 M |
| 10/15/2025 | $3.02 | $2.77 (-8.28%) | $3.07 | $2.71 | 387.10 K | $14.71 M |
| 10/14/2025 | $2.75 | $2.94 (6.91%) | $3.11 | $2.75 | 551.10 K | $15.61 M |
| 10/13/2025 | $3.23 | $2.72 (-15.79%) | $3.25 | $2.62 | 924.65 K | $14.45 M |
| 10/10/2025 | $3.20 | $3.10 (-3.13%) | $3.60 | $3.10 | 949.95 K | $16.46 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.
