5 DAY PERFORMANCE
+41.38%
1 MONTH PERFORMANCE
+50.39%
3 MONTH PERFORMANCE
-49.38%
6 MONTH PERFORMANCE
+32.26%
YEAR-TO-DATE PERFORMANCE
+36.97%
1 YEAR PERFORMANCE
-38.19%
Society Pass Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.31 | $1.23 (-6.11%) | $1.69 | $1.23 | 15.19 M | $4.51 M |
| 05/01/2025 | $0.92 | $1.18 (27.6%) | $1.18 | $0.84 | 6.70 M | $4.33 M |
| 04/30/2025 | $0.81 | $0.83 (1.4%) | $0.88 | $0.80 | 71.04 K | $3.03 M |
| 04/29/2025 | $0.85 | $0.86 (1.18%) | $0.90 | $0.83 | 27.34 K | $3.17 M |
| 04/28/2025 | $0.93 | $0.87 (-5.95%) | $0.93 | $0.81 | 57.94 K | $3.19 M |
| 04/25/2025 | $0.89 | $0.92 (3.69%) | $0.94 | $0.89 | 76.22 K | $2.74 M |
| 04/24/2025 | $0.84 | $0.89 (5.98%) | $0.90 | $0.84 | 40.56 K | $2.64 M |
| 04/23/2025 | $0.82 | $0.84 (2.43%) | $0.89 | $0.79 | 61.00 K | $2.49 M |
| 04/22/2025 | $0.79 | $0.81 (2.41%) | $0.82 | $0.75 | 60.15 K | $2.33 M |
| 04/21/2025 | $0.80 | $0.77 (-4.19%) | $0.83 | $0.73 | 97.22 K | $2.21 M |
| 04/17/2025 | $0.67 | $0.79 (17.33%) | $0.83 | $0.66 | 247.20 K | $2.34 M |
| 04/16/2025 | $0.68 | $0.67 (-2.19%) | $0.68 | $0.66 | 124.50 K | $1.97 M |
| 04/15/2025 | $0.71 | $0.70 (-2.7%) | $0.72 | $0.68 | 103.32 K | $2.06 M |
| 04/14/2025 | $0.74 | $0.71 (-3.9%) | $0.74 | $0.68 | 181.00 K | $2.10 M |
| 04/11/2025 | $0.69 | $0.75 (7.87%) | $0.75 | $0.67 | 73.10 K | $2.15 M |
| 04/10/2025 | $0.75 | $0.70 (-6.15%) | $0.75 | $0.64 | 148.60 K | $2.03 M |
| 04/09/2025 | $0.74 | $0.75 (1.34%) | $0.75 | $0.68 | 130.11 K | $2.16 M |
| 04/08/2025 | $0.76 | $0.74 (-2.79%) | $0.79 | $0.74 | 80.50 K | $2.13 M |
| 04/07/2025 | $0.75 | $0.75 (-0.43%) | $0.76 | $0.67 | 90.50 K | $2.16 M |
| 04/04/2025 | $0.79 | $0.76 (-3.97%) | $0.81 | $0.74 | 109.64 K | $2.20 M |
| 04/03/2025 | $0.79 | $0.82 (3.79%) | $0.82 | $0.75 | 137.37 K | $2.36 M |
| 04/02/2025 | $0.84 | $0.82 (-2.5%) | $0.90 | $0.80 | 133.40 K | $2.36 M |
| 04/01/2025 | $0.91 | $0.86 (-5.28%) | $0.94 | $0.83 | 107.98 K | $2.48 M |
| 03/31/2025 | $0.92 | $0.91 (-1.57%) | $0.96 | $0.88 | 39.74 K | $2.61 M |
| 03/28/2025 | $1.01 | $0.95 (-5.94%) | $1.02 | $0.90 | 87.09 K | $2.74 M |
| 03/27/2025 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.00 | 45.72 K | $2.91 M |
| 03/26/2025 | $1.11 | $1.02 (-8.11%) | $1.11 | $1.01 | 156.72 K | $2.94 M |
| 03/25/2025 | $1.14 | $1.14 (0%) | $1.15 | $1.09 | 49.00 K | $3.29 M |
| 03/24/2025 | $1.12 | $1.13 (0.89%) | $1.18 | $1.11 | 49.40 K | $3.26 M |
| 03/21/2025 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.13 | 46.43 K | $3.34 M |
| 03/20/2025 | $1.17 | $1.17 (0%) | $1.19 | $1.10 | 57.40 K | $3.37 M |
| 03/19/2025 | $1.16 | $1.17 (0.86%) | $1.19 | $1.15 | 29.95 K | $3.37 M |
| 03/18/2025 | $1.30 | $1.20 (-7.69%) | $1.30 | $1.18 | 64.53 K | $3.46 M |
| 03/17/2025 | $1.20 | $1.24 (3.33%) | $1.24 | $1.15 | 54.40 K | $3.57 M |
| 03/14/2025 | $1.08 | $1.17 (8.33%) | $1.18 | $1.05 | 53.10 K | $3.37 M |
| 03/13/2025 | $1.21 | $1.12 (-7.44%) | $1.26 | $1.08 | 108.26 K | $3.23 M |
| 03/12/2025 | $1.19 | $1.19 (0%) | $1.24 | $1.17 | 88.90 K | $3.43 M |
| 03/11/2025 | $1.17 | $1.23 (5.13%) | $1.28 | $1.15 | 130.13 K | $3.55 M |
| 03/10/2025 | $1.15 | $1.18 (2.61%) | $1.21 | $1.12 | 115.50 K | $3.40 M |
| 03/07/2025 | $1.17 | $1.14 (-2.56%) | $1.22 | $1.00 | 140.10 K | $3.29 M |
| 03/06/2025 | $1.20 | $1.19 (-0.83%) | $1.31 | $1.17 | 127.25 K | $3.43 M |
| 03/05/2025 | $1.25 | $1.24 (-0.8%) | $1.39 | $1.22 | 259.04 K | $3.57 M |
| 03/04/2025 | $1.22 | $1.26 (3.28%) | $1.36 | $1.12 | 215.34 K | $3.63 M |
| 03/03/2025 | $1.41 | $1.27 (-9.93%) | $1.41 | $1.21 | 342.91 K | $3.66 M |
| 02/28/2025 | $1.51 | $1.41 (-6.62%) | $1.51 | $1.35 | 130.64 K | $4.06 M |
| 02/27/2025 | $1.56 | $1.48 (-5.13%) | $1.63 | $1.42 | 300.82 K | $4.27 M |
| 02/26/2025 | $1.41 | $1.56 (10.64%) | $1.76 | $1.30 | 966.70 K | $4.50 M |
| 02/25/2025 | $1.77 | $1.39 (-21.47%) | $1.82 | $1.25 | 2.85 M | $4.01 M |
| 02/24/2025 | $1.72 | $1.61 (-6.4%) | $1.74 | $1.55 | 383.53 K | $4.64 M |
| 02/21/2025 | $1.96 | $1.73 (-11.73%) | $2.03 | $1.72 | 553.20 K | $4.99 M |
| 02/20/2025 | $2.23 | $1.98 (-11.21%) | $2.23 | $1.84 | 641.73 K | $5.71 M |
| 02/19/2025 | $2.96 | $2.18 (-26.35%) | $2.98 | $2.18 | 1.45 M | $6.28 M |
| 02/18/2025 | $3.75 | $3.05 (-18.67%) | $3.83 | $3.05 | 788.54 K | $8.79 M |
| 02/14/2025 | $4.91 | $3.83 (-22%) | $5.30 | $3.55 | 1.30 M | $11.04 M |
| 02/13/2025 | $4.50 | $4.70 (4.44%) | $6.30 | $4.45 | 3.39 M | $13.55 M |
| 02/12/2025 | $4.64 | $4.45 (-4.09%) | $5.35 | $3.92 | 3.06 M | $12.83 M |
| 02/11/2025 | $2.98 | $5.73 (92.28%) | $6.75 | $2.88 | 52.99 M | $16.52 M |
| 02/10/2025 | $2.26 | $2.60 (15.04%) | $3.15 | $2.20 | 3.77 M | $7.49 M |
| 02/07/2025 | $2.35 | $2.25 (-4.26%) | $2.40 | $2.08 | 890.93 K | $6.49 M |
| 02/06/2025 | $1.77 | $2.08 (17.51%) | $2.70 | $1.77 | 2.47 M | $6.00 M |
| 02/05/2025 | $2.13 | $1.78 (-16.43%) | $2.13 | $1.63 | 764.87 K | $5.13 M |
| 02/04/2025 | $2.20 | $2.12 (-3.64%) | $2.28 | $1.94 | 2.48 M | $6.11 M |
| 02/03/2025 | $2.24 | $2.43 (8.48%) | $2.90 | $2.03 | 115.55 M | $7.00 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.
