Society Pass Incorporated (SOPA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 1.1750 | 1.2499 | 1.1750 | 1.1900 | 1.1900 | 84,036 |
| 24 June 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 32,600 |
| 21 June 2024 | 1.2300 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 100,700 |
| 20 June 2024 | 1.2900 | 1.3700 | 1.1100 | 1.2100 | 1.2100 | 195,700 |
| 18 June 2024 | 1.3300 | 1.4000 | 1.2700 | 1.3400 | 1.3400 | 83,900 |
| 17 June 2024 | 1.5400 | 1.5400 | 1.3100 | 1.3500 | 1.3500 | 54,600 |
| 14 June 2024 | 1.6800 | 1.7600 | 1.3100 | 1.4200 | 1.4200 | 190,900 |
| 13 June 2024 | 1.6800 | 1.7800 | 1.6800 | 1.6900 | 1.6900 | 18,600 |
| 12 June 2024 | 1.7500 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 15,600 |
| 11 June 2024 | 1.6600 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 35,900 |
| 10 June 2024 | 1.9400 | 1.9400 | 1.6200 | 1.7120 | 1.7120 | 92,800 |
| 07 June 2024 | 1.9400 | 1.9400 | 1.8100 | 1.8900 | 1.8900 | 57,500 |
| 06 June 2024 | 1.8800 | 1.9400 | 1.8550 | 1.9400 | 1.9400 | 22,500 |
| 05 June 2024 | 1.8000 | 1.9700 | 1.7590 | 1.9070 | 1.9070 | 108,900 |
| 04 June 2024 | 1.7600 | 1.7900 | 1.7100 | 1.7900 | 1.7900 | 30,300 |
| 03 June 2024 | 1.8400 | 1.8500 | 1.7500 | 1.7900 | 1.7900 | 29,700 |
| 31 May 2024 | 1.9300 | 1.9300 | 1.7540 | 1.8800 | 1.8800 | 22,800 |
| 30 May 2024 | 1.8300 | 1.9200 | 1.8200 | 1.9100 | 1.9100 | 33,000 |
| 29 May 2024 | 1.8700 | 1.8900 | 1.8300 | 1.8300 | 1.8300 | 16,600 |
| 28 May 2024 | 1.7300 | 1.9100 | 1.7300 | 1.8800 | 1.8800 | 70,200 |
| 24 May 2024 | 1.7400 | 1.8500 | 1.7400 | 1.8500 | 1.8500 | 39,600 |
| 23 May 2024 | 1.8400 | 1.8800 | 1.6600 | 1.7500 | 1.7500 | 48,000 |
| 22 May 2024 | 1.8800 | 1.9200 | 1.8020 | 1.8400 | 1.8400 | 19,800 |
| 21 May 2024 | 1.8300 | 1.8800 | 1.8030 | 1.8320 | 1.8320 | 19,400 |
| 20 May 2024 | 1.7900 | 2.0200 | 1.7500 | 1.8300 | 1.8300 | 183,600 |
| 17 May 2024 | 1.9000 | 2.0300 | 1.7300 | 1.8100 | 1.8100 | 123,900 |
| 16 May 2024 | 1.9000 | 2.1790 | 1.8100 | 1.8400 | 1.8400 | 339,500 |
| 15 May 2024 | 1.9300 | 2.0800 | 1.9150 | 1.9300 | 1.9300 | 69,200 |
| 14 May 2024 | 1.8700 | 1.9900 | 1.8500 | 1.9500 | 1.9500 | 90,000 |
| 13 May 2024 | 2.0000 | 2.0000 | 1.8100 | 1.8600 | 1.8600 | 70,200 |
| 10 May 2024 | 2.1700 | 2.2000 | 2.0100 | 2.0300 | 2.0300 | 69,100 |
| 09 May 2024 | 2.0100 | 2.3300 | 2.0100 | 2.1400 | 2.1400 | 236,900 |
| 08 May 2024 | 2.0200 | 2.1150 | 1.9500 | 1.9600 | 1.9600 | 130,300 |
| 07 May 2024 | 1.8900 | 2.6500 | 1.8900 | 2.1200 | 2.1200 | 1,495,800 |
| 06 May 2024 | 1.9800 | 2.0300 | 1.8700 | 1.8900 | 1.8900 | 134,900 |
| 03 May 2024 | 1.7300 | 2.1600 | 1.6700 | 1.9900 | 1.9900 | 587,700 |
| 02 May 2024 | 1.8100 | 2.0750 | 1.7000 | 1.7300 | 1.7300 | 344,200 |
| 01 May 2024 | 1.6500 | 1.9420 | 1.6260 | 1.8100 | 1.8100 | 173,600 |
| 01 May 2024 | 1:15 Stock split | |||||
| 30 Apr 2024 | 1.8900 | 1.9350 | 1.6650 | 1.7550 | 1.7550 | 104,167 |
| 29 Apr 2024 | 2.0700 | 2.0850 | 1.8150 | 1.8300 | 1.8300 | 205,273 |
| 26 Apr 2024 | 2.2500 | 2.2950 | 2.1150 | 2.1450 | 2.1450 | 35,140 |
| 25 Apr 2024 | 2.2500 | 2.3850 | 2.0100 | 2.2500 | 2.2500 | 22,167 |
| 24 Apr 2024 | 2.0250 | 2.7000 | 1.8150 | 2.2650 | 2.2650 | 186,853 |
| 23 Apr 2024 | 1.8300 | 2.2350 | 1.8000 | 2.1000 | 2.1000 | 70,273 |
| 22 Apr 2024 | 1.8750 | 1.9050 | 1.7550 | 1.8300 | 1.8300 | 19,947 |
| 19 Apr 2024 | 1.8600 | 1.9050 | 1.8300 | 1.8450 | 1.8450 | 4,040 |
| 18 Apr 2024 | 1.8150 | 1.8450 | 1.8150 | 1.8300 | 1.8300 | 5,887 |
| 17 Apr 2024 | 1.8750 | 1.9500 | 1.8150 | 1.8600 | 1.8600 | 7,227 |
| 16 Apr 2024 | 1.8600 | 1.9500 | 1.8150 | 1.8300 | 1.8300 | 21,253 |
| 15 Apr 2024 | 1.9800 | 2.0700 | 1.8300 | 1.8450 | 1.8450 | 13,633 |
| 12 Apr 2024 | 2.0550 | 2.1300 | 1.9200 | 1.9650 | 1.9650 | 37,047 |
| 11 Apr 2024 | 2.2500 | 2.2800 | 2.0250 | 2.1000 | 2.1000 | 16,913 |
| 10 Apr 2024 | 2.1900 | 2.2500 | 2.0850 | 2.1900 | 2.1900 | 14,260 |
| 09 Apr 2024 | 2.2050 | 2.3100 | 2.1000 | 2.1750 | 2.1750 | 8,927 |
| 08 Apr 2024 | 2.4000 | 2.4150 | 1.9650 | 2.1600 | 2.1600 | 23,347 |
| 05 Apr 2024 | 2.5350 | 2.5500 | 2.3400 | 2.3850 | 2.3850 | 11,567 |
| 04 Apr 2024 | 2.2800 | 2.6550 | 2.1600 | 2.6550 | 2.6550 | 29,880 |
| 03 Apr 2024 | 2.2650 | 2.3550 | 2.1300 | 2.1600 | 2.1600 | 19,113 |
| 02 Apr 2024 | 2.3700 | 2.4150 | 2.1450 | 2.1750 | 2.1750 | 25,153 |
| 01 Apr 2024 | 2.4150 | 2.4150 | 2.2500 | 2.3250 | 2.3250 | 13,613 |
| 28 Mar 2024 | 2.4000 | 2.4750 | 2.2050 | 2.3400 | 2.3400 | 36,013 |
| 27 Mar 2024 | 2.3850 | 2.4150 | 2.2500 | 2.3100 | 2.3100 | 32,567 |
| 26 Mar 2024 | 2.4750 | 2.4750 | 2.2800 | 2.3700 | 2.3700 | 34,887 |
| 25 Mar 2024 | 2.1900 | 2.4900 | 2.1900 | 2.4900 | 2.4900 | 102,673 |
| 22 Mar 2024 | 2.3250 | 2.4000 | 2.1600 | 2.2200 | 2.2200 | 29,293 |
| 21 Mar 2024 | 2.3700 | 2.4150 | 2.2500 | 2.3250 | 2.3250 | 48,853 |
| 20 Mar 2024 | 2.2650 | 2.5350 | 2.2650 | 2.3100 | 2.3100 | 45,167 |
| 19 Mar 2024 | 2.4000 | 2.4900 | 2.2650 | 2.2950 | 2.2950 | 16,020 |
| 18 Mar 2024 | 2.4300 | 2.5650 | 1.5450 | 2.3550 | 2.3550 | 67,447 |
| 15 Mar 2024 | 2.5500 | 2.9100 | 2.4000 | 2.4150 | 2.4150 | 159,327 |
| 14 Mar 2024 | 2.7150 | 2.7600 | 2.5500 | 2.5500 | 2.5500 | 25,487 |
| 13 Mar 2024 | 2.7000 | 2.7750 | 2.6700 | 2.6700 | 2.6700 | 8,127 |
| 12 Mar 2024 | 2.8800 | 2.9100 | 2.5500 | 2.7750 | 2.7750 | 25,713 |
| 11 Mar 2024 | 2.8500 | 2.9100 | 2.7000 | 2.9100 | 2.9100 | 16,100 |
| 08 Mar 2024 | 2.8500 | 2.8500 | 2.7150 | 2.7450 | 2.7450 | 8,147 |
| 07 Mar 2024 | 2.8050 | 2.8500 | 2.7150 | 2.7300 | 2.7300 | 11,960 |
| 06 Mar 2024 | 2.9250 | 2.9400 | 2.6850 | 2.8500 | 2.8500 | 15,093 |
| 05 Mar 2024 | 3.1500 | 3.1500 | 2.7000 | 2.7600 | 2.7600 | 19,047 |
| 04 Mar 2024 | 2.7600 | 3.1200 | 2.5500 | 3.0600 | 3.0600 | 56,133 |
| 01 Mar 2024 | 2.9850 | 2.9850 | 2.5500 | 2.8050 | 2.8050 | 17,393 |
| 29 Feb 2024 | 2.8500 | 2.8800 | 2.7150 | 2.7150 | 2.7150 | 14,673 |
| 28 Feb 2024 | 2.8500 | 3.0000 | 2.7300 | 2.8050 | 2.8050 | 10,567 |
| 27 Feb 2024 | 2.8800 | 3.0000 | 2.7600 | 2.8650 | 2.8650 | 8,007 |
| 26 Feb 2024 | 2.7600 | 3.0000 | 2.7450 | 2.7900 | 2.7900 | 6,200 |
| 23 Feb 2024 | 2.9250 | 2.9250 | 2.7000 | 2.7450 | 2.7450 | 11,967 |
| 22 Feb 2024 | 2.8500 | 3.0300 | 2.8500 | 2.9250 | 2.9250 | 12,087 |
| 21 Feb 2024 | 2.9550 | 3.1500 | 2.9250 | 2.9400 | 2.9400 | 5,880 |
| 20 Feb 2024 | 3.1200 | 3.1800 | 2.7150 | 2.8950 | 2.8950 | 26,153 |
| 16 Feb 2024 | 3.2550 | 3.2550 | 3.0300 | 3.1500 | 3.1500 | 13,827 |
| 15 Feb 2024 | 3.3000 | 3.3750 | 3.0750 | 3.2550 | 3.2550 | 10,200 |
| 14 Feb 2024 | 3.4350 | 3.5550 | 3.0000 | 3.2850 | 3.2850 | 18,980 |
| 13 Feb 2024 | 2.9250 | 3.2700 | 2.8500 | 3.2250 | 3.2250 | 32,900 |
| 12 Feb 2024 | 2.9850 | 3.0750 | 2.7300 | 2.9250 | 2.9250 | 44,553 |
| 09 Feb 2024 | 2.6400 | 3.0750 | 2.5650 | 3.0000 | 3.0000 | 104,327 |
| 08 Feb 2024 | 2.5500 | 2.6250 | 2.4750 | 2.4900 | 2.4900 | 25,293 |
| 07 Feb 2024 | 2.4750 | 2.7000 | 2.4750 | 2.5950 | 2.5950 | 104,620 |
| 06 Feb 2024 | 2.3850 | 2.5650 | 2.3400 | 2.4750 | 2.4750 | 33,973 |
| 05 Feb 2024 | 2.4900 | 2.4900 | 2.3250 | 2.3550 | 2.3550 | 14,313 |
| 02 Feb 2024 | 2.6250 | 2.6550 | 2.4000 | 2.4300 | 2.4300 | 32,033 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.