Society Pass Incorporated - Common Stock (SOPA)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	0.79	0.81	0.74	0.75	109,627	0.75
4/03/2025	0.79	0.82	0.75	0.82	137,262	0.82
4/02/2025	0.84	0.90	0.80	0.82	132,371	0.82
4/01/2025	0.91	0.94	0.83	0.86	107,702	0.86
3/31/2025	0.92	0.95	0.88	0.91	39,738	0.91
3/28/2025	1.01	1.02	0.90	0.95	87,090	0.95
3/27/2025	1.02	1.04	1.00	1.01	45,716	1.01
3/26/2025	1.11	1.11	1.01	1.02	156,607	1.02
3/25/2025	1.14	1.15	1.09	1.14	48,975	1.14
3/24/2025	1.12	1.18	1.11	1.13	49,383	1.13
3/21/2025	1.17	1.17	1.13	1.16	46,434	1.16
3/20/2025	1.17	1.19	1.10	1.17	57,356	1.17
3/19/2025	1.16	1.19	1.15	1.17	29,949	1.17
3/18/2025	1.30	1.30	1.18	1.20	64,518	1.20
3/17/2025	1.20	1.24	1.15	1.24	54,083	1.24
3/14/2025	1.08	1.18	1.05	1.17	53,057	1.17
3/13/2025	1.21	1.26	1.08	1.12	108,260	1.12
3/12/2025	1.19	1.24	1.17	1.19	88,882	1.19
3/11/2025	1.17	1.28	1.15	1.23	130,048	1.23
3/10/2025	1.15	1.21	1.12	1.18	114,880	1.18
3/07/2025	1.17	1.22	1.00	1.14	140,063	1.14
3/06/2025	1.20	1.30	1.17	1.19	126,057	1.19
3/05/2025	1.25	1.39	1.22	1.24	258,039	1.24
3/04/2025	1.22	1.36	1.12	1.26	214,835	1.26
3/03/2025	1.41	1.41	1.21	1.27	342,172	1.27
2/28/2025	1.51	1.51	1.35	1.41	130,637	1.41
2/27/2025	1.56	1.63	1.42	1.48	299,894	1.48
2/26/2025	1.41	1.76	1.30	1.56	961,602	1.56
2/25/2025	1.77	1.82	1.25	1.39	2,842,871	1.39
2/24/2025	1.72	1.74	1.55	1.61	372,695	1.61
2/21/2025	1.96	2.03	1.72	1.73	553,158	1.73
2/20/2025	2.23	2.23	1.84	1.98	639,008	1.98
2/19/2025	2.96	2.98	2.18	2.18	1,441,307	2.18
2/18/2025	3.75	3.83	3.05	3.05	784,187	3.05
2/14/2025	4.91	5.30	3.55	3.83	1,297,215	3.83
2/13/2025	4.50	6.30	4.45	4.70	3,353,570	4.70
2/12/2025	4.64	5.35	3.92	4.45	3,048,462	4.45
2/11/2025	2.98	6.75	2.88	5.73	52,827,692	5.73
2/10/2025	2.26	3.15	2.20	2.60	3,725,674	2.60
2/07/2025	2.35	2.40	2.08	2.25	890,926	2.25
2/06/2025	1.77	2.70	1.77	2.08	2,465,497	2.08
2/05/2025	2.13	2.13	1.63	1.78	759,917	1.78
2/04/2025	2.20	2.28	1.94	2.12	2,470,938	2.12
2/03/2025	2.24	2.90	2.03	2.43	115,376,492	2.43
1/31/2025	1.10	1.66	1.09	1.52	13,871,882	1.52
1/30/2025	0.99	1.06	0.93	0.98	110,003	0.98
1/29/2025	0.98	1.08	0.98	0.98	23,134	0.98
1/28/2025	1.06	1.08	0.96	0.98	87,601	0.98
1/27/2025	1.15	1.15	1.01	1.04	145,303	1.04
1/24/2025	1.14	1.25	1.14	1.19	174,062	1.19
1/23/2025	1.17	1.25	1.08	1.13	206,214	1.13
1/22/2025	1.35	1.35	1.10	1.19	725,676	1.19
1/21/2025	0.92	1.53	0.89	1.29	4,458,787	1.29
1/17/2025	0.91	0.91	0.86	0.89	21,102	0.89
1/16/2025	0.92	0.94	0.90	0.92	21,438	0.92
1/15/2025	0.89	0.95	0.89	0.92	21,409	0.92
1/14/2025	0.89	0.90	0.89	0.90	18,411	0.90
1/13/2025	0.92	0.92	0.87	0.89	53,897	0.89
1/10/2025	0.97	0.98	0.90	0.92	56,538	0.92
1/08/2025	0.98	1.00	0.95	0.97	61,512	0.97
1/07/2025	1.02	1.04	0.98	0.98	98,422	0.98
1/06/2025	1.04	1.10	1.01	1.04	224,909	1.04