Society Pass Incorporated - Common Stock (SOPA)

Last Price0.0760

Change+0.00 (0.00%)

NASDAQ· Last Trade: Jun 21st, 10:32 AM EDT

Historical Prices For Society Pass Incorporated - Common Stock (SOPA)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
5/20/2026	0.17	0.00	0.17	0.08	0	0.08
5/19/2026	0.18	0.20	0.16	0.17	1,752,171	0.17
5/18/2026	0.15	0.18	0.13	0.18	5,416,347	0.18
5/15/2026	0.19	0.21	0.14	0.17	16,099,494	0.17
5/14/2026	0.26	0.28	0.25	0.28	2,047,310	0.28
5/13/2026	0.25	0.30	0.25	0.26	2,291,458	0.26
5/12/2026	0.38	0.38	0.36	0.36	186,683	0.36
5/11/2026	0.37	0.38	0.36	0.36	183,420	0.36
5/08/2026	0.38	0.39	0.36	0.37	246,528	0.37
5/07/2026	0.40	0.41	0.37	0.38	183,356	0.38
5/06/2026	0.38	0.41	0.37	0.39	493,264	0.39
5/05/2026	0.39	0.41	0.36	0.37	327,215	0.37
5/04/2026	0.41	0.42	0.40	0.40	208,044	0.40
5/01/2026	0.40	0.42	0.38	0.41	223,073	0.41
4/30/2026	0.39	0.41	0.38	0.39	175,815	0.39
4/29/2026	0.40	0.42	0.38	0.40	305,785	0.40
4/28/2026	0.42	0.43	0.40	0.40	180,703	0.40
4/27/2026	0.42	0.47	0.41	0.42	296,007	0.42
4/24/2026	0.46	0.48	0.41	0.44	658,707	0.44
4/23/2026	0.49	0.49	0.46	0.46	511,938	0.46
4/22/2026	0.53	0.55	0.48	0.49	651,239	0.49
4/21/2026	0.52	0.55	0.50	0.53	801,508	0.53
4/20/2026	0.51	0.54	0.50	0.52	525,797	0.52
4/17/2026	0.56	0.57	0.50	0.52	1,122,826	0.52
4/16/2026	0.52	0.59	0.46	0.55	4,255,976	0.55
4/15/2026	0.36	0.66	0.34	0.54	55,549,003	0.54
4/14/2026	0.39	0.39	0.32	0.35	1,065,922	0.35
4/13/2026	0.39	0.39	0.36	0.37	397,589	0.37
4/10/2026	0.40	0.42	0.36	0.38	524,534	0.38
4/09/2026	0.43	0.45	0.40	0.40	170,033	0.40
4/08/2026	0.42	0.45	0.41	0.42	190,340	0.42
4/07/2026	0.41	0.43	0.39	0.42	218,547	0.42
4/06/2026	0.42	0.45	0.41	0.42	123,991	0.42
4/02/2026	0.40	0.44	0.38	0.43	390,583	0.43
4/01/2026	0.45	0.46	0.38	0.38	755,600	0.38
3/31/2026	0.42	0.45	0.42	0.43	354,343	0.43
3/30/2026	0.55	0.55	0.35	0.42	580,477	0.42
3/27/2026	0.55	0.56	0.50	0.52	484,741	0.52
3/26/2026	0.58	0.59	0.56	0.56	141,817	0.56
3/25/2026	0.59	0.60	0.56	0.56	196,578	0.56
3/24/2026	0.59	0.60	0.58	0.58	84,164	0.58
3/23/2026	0.58	0.64	0.57	0.60	535,790	0.60