5 DAY PERFORMANCE
-3.42%
1 MONTH PERFORMANCE
-18.71%
3 MONTH PERFORMANCE
+26.97%
6 MONTH PERFORMANCE
-4.24%
YEAR-TO-DATE PERFORMANCE
+25.84%
1 YEAR PERFORMANCE
-54.62%
Society Pass Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/24/2025 | $1.12 | $1.13 (0.89%) | $1.18 | $1.11 | 49,400 | $3.26 M |
| 03/21/2025 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.13 | 46,434 | $3.34 M |
| 03/20/2025 | $1.17 | $1.17 (0%) | $1.19 | $1.10 | 57,400 | $3.37 M |
| 03/19/2025 | $1.16 | $1.17 (0.86%) | $1.19 | $1.15 | 29,949 | $3.37 M |
| 03/18/2025 | $1.30 | $1.20 (-7.69%) | $1.30 | $1.18 | 64,528 | $3.46 M |
| 03/17/2025 | $1.20 | $1.24 (3.33%) | $1.24 | $1.15 | 54,400 | $3.57 M |
| 03/14/2025 | $1.08 | $1.17 (8.33%) | $1.18 | $1.05 | 53,100 | $3.37 M |
| 03/13/2025 | $1.21 | $1.12 (-7.44%) | $1.26 | $1.08 | 108,261 | $3.23 M |
| 03/12/2025 | $1.19 | $1.19 (0%) | $1.24 | $1.17 | 88,900 | $3.43 M |
| 03/11/2025 | $1.17 | $1.23 (5.13%) | $1.28 | $1.15 | 130,128 | $3.55 M |
| 03/10/2025 | $1.15 | $1.18 (2.61%) | $1.21 | $1.12 | 115,500 | $3.40 M |
| 03/07/2025 | $1.17 | $1.14 (-2.56%) | $1.22 | $1.00 | 140,100 | $3.29 M |
| 03/06/2025 | $1.20 | $1.19 (-0.83%) | $1.31 | $1.17 | 127,245 | $3.43 M |
| 03/05/2025 | $1.25 | $1.24 (-0.8%) | $1.39 | $1.22 | 259,039 | $3.57 M |
| 03/04/2025 | $1.22 | $1.26 (3.28%) | $1.36 | $1.12 | 215,344 | $3.63 M |
| 03/03/2025 | $1.41 | $1.27 (-9.93%) | $1.41 | $1.21 | 342,906 | $3.66 M |
| 02/28/2025 | $1.51 | $1.41 (-6.62%) | $1.51 | $1.35 | 130,637 | $4.06 M |
| 02/27/2025 | $1.56 | $1.48 (-5.13%) | $1.63 | $1.42 | 300,821 | $4.27 M |
| 02/26/2025 | $1.41 | $1.56 (10.64%) | $1.76 | $1.30 | 966,696 | $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 | 383,529 | $4.64 M |
| 02/21/2025 | $1.96 | $1.73 (-11.73%) | $2.03 | $1.72 | 553,200 | $4.99 M |
| 02/20/2025 | $2.23 | $1.98 (-11.21%) | $2.23 | $1.84 | 641,727 | $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 | 788,536 | $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 | 890,926 | $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 | 764,871 | $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 |
| 01/31/2025 | $1.10 | $1.52 (38.18%) | $1.66 | $1.09 | 13.87 M | $4.38 M |
| 01/30/2025 | $0.99 | $0.98 (-0.72%) | $1.06 | $0.93 | 110,004 | $2.84 M |
| 01/29/2025 | $0.98 | $0.98 (0%) | $1.08 | $0.98 | 23,184 | $2.83 M |
| 01/28/2025 | $1.06 | $0.98 (-7.36%) | $1.09 | $0.96 | 87,603 | $2.83 M |
| 01/27/2025 | $1.15 | $1.04 (-9.57%) | $1.15 | $1.01 | 145,900 | $3.00 M |
| 01/24/2025 | $1.14 | $1.19 (4.39%) | $1.25 | $1.14 | 174,100 | $3.43 M |
| 01/23/2025 | $1.17 | $1.13 (-3.42%) | $1.25 | $1.08 | 206,600 | $3.26 M |
| 01/22/2025 | $1.35 | $1.19 (-11.85%) | $1.35 | $1.10 | 735,639 | $3.43 M |
| 01/21/2025 | $0.92 | $1.29 (40.22%) | $1.53 | $0.89 | 4.50 M | $3.72 M |
| 01/17/2025 | $0.91 | $0.89 (-2.23%) | $0.91 | $0.86 | 21,102 | $2.56 M |
| 01/16/2025 | $0.92 | $0.92 (-0.54%) | $0.94 | $0.90 | 21,438 | $2.64 M |
| 01/15/2025 | $0.89 | $0.92 (2.98%) | $0.95 | $0.89 | 21,659 | $2.64 M |
| 01/14/2025 | $0.89 | $0.90 (1.12%) | $0.90 | $0.89 | 18,411 | $2.59 M |
| 01/13/2025 | $0.92 | $0.89 (-3.04%) | $0.92 | $0.87 | 53,900 | $2.57 M |
| 01/10/2025 | $0.98 | $0.92 (-5.24%) | $0.98 | $0.90 | 56,538 | $2.66 M |
| 01/08/2025 | $0.98 | $0.97 (-0.51%) | $1.00 | $0.95 | 61,512 | $2.81 M |
| 01/07/2025 | $1.02 | $0.98 (-3.82%) | $1.04 | $0.98 | 98,423 | $2.83 M |
| 01/06/2025 | $1.04 | $1.04 (0%) | $1.10 | $1.01 | 224,909 | $3.00 M |
| 01/03/2025 | $0.93 | $1.06 (14.06%) | $1.09 | $0.92 | 265,500 | $3.06 M |
| 01/02/2025 | $0.90 | $0.92 (1.78%) | $0.94 | $0.90 | 24,607 | $2.64 M |
| 12/31/2024 | $0.93 | $0.90 (-3.42%) | $0.93 | $0.89 | 24,627 | $2.59 M |
| 12/30/2024 | $0.91 | $0.92 (1.1%) | $0.93 | $0.87 | 58,429 | $2.65 M |
| 12/27/2024 | $0.91 | $0.90 (-1.06%) | $0.91 | $0.86 | 43,145 | $2.60 M |
| 12/26/2024 | $0.89 | $0.91 (1.74%) | $0.92 | $0.89 | 27,539 | $2.61 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.
