Society Pass Incorporated - Common Stock (SOPA)

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

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	2.71	3.01	2.63	2.94	217,800	2.94
10/22/2025	2.84	2.84	2.52	2.67	321,960	2.67
10/21/2025	3.33	3.36	2.84	2.88	310,594	2.88
10/20/2025	3.30	3.51	3.21	3.37	594,271	3.37
10/17/2025	2.60	3.10	2.55	3.08	579,431	3.08
10/16/2025	2.84	2.84	2.50	2.52	385,536	2.52
10/15/2025	3.02	3.07	2.71	2.77	386,132	2.77
10/14/2025	2.75	3.11	2.75	2.94	550,360	2.94
10/13/2025	3.23	3.25	2.62	2.72	921,023	2.72
10/10/2025	3.20	3.60	3.10	3.10	949,949	3.10
10/09/2025	4.04	4.47	3.36	3.40	1,568,109	3.40
10/08/2025	4.95	5.48	4.00	4.12	4,835,612	4.12
10/07/2025	4.06	5.05	3.82	4.57	6,631,813	4.57
10/06/2025	3.17	6.28	2.73	5.30	209,034,059	5.30
10/03/2025	1.20	1.41	1.17	1.41	4,760,060	1.41
10/02/2025	1.15	1.18	1.11	1.16	91,247	1.16
10/01/2025	1.16	1.18	1.15	1.15	33,554	1.15
9/30/2025	1.15	1.20	1.15	1.18	19,422	1.18
9/29/2025	1.15	1.19	1.15	1.16	42,863	1.16
9/26/2025	1.12	1.15	1.10	1.15	54,396	1.15
9/25/2025	1.14	1.17	1.10	1.12	58,129	1.12
9/24/2025	1.17	1.17	1.14	1.15	40,102	1.15
9/23/2025	1.20	1.22	1.16	1.17	55,510	1.17
9/22/2025	1.18	1.21	1.15	1.20	68,086	1.20
9/19/2025	1.24	1.24	1.15	1.15	57,259	1.15
9/18/2025	1.20	1.25	1.12	1.24	97,474	1.24
9/17/2025	1.20	1.21	1.19	1.19	37,074	1.19
9/16/2025	1.18	1.22	1.18	1.22	56,887	1.22
9/15/2025	1.22	1.24	1.20	1.21	42,193	1.21
9/12/2025	1.20	1.22	1.18	1.19	33,876	1.19
9/11/2025	1.17	1.22	1.16	1.20	87,187	1.20
9/10/2025	1.20	1.20	1.14	1.17	123,805	1.17
9/09/2025	1.31	1.33	1.17	1.19	220,241	1.19
9/08/2025	1.20	1.33	1.20	1.31	160,715	1.31
9/05/2025	1.23	1.30	1.17	1.19	73,141	1.19
9/04/2025	1.24	1.29	1.23	1.25	54,395	1.25
9/03/2025	1.30	1.30	1.22	1.27	58,206	1.27
9/02/2025	1.30	1.32	1.26	1.30	27,275	1.30
8/29/2025	1.35	1.35	1.30	1.34	15,183	1.34
8/28/2025	1.30	1.38	1.28	1.35	36,984	1.35
8/27/2025	1.33	1.35	1.29	1.32	43,699	1.32
8/26/2025	1.33	1.37	1.30	1.31	32,353	1.31
8/25/2025	1.41	1.41	1.25	1.33	83,075	1.33
8/22/2025	1.45	1.46	1.37	1.39	89,982	1.39
8/21/2025	1.33	1.49	1.33	1.45	128,305	1.45
8/20/2025	1.29	1.35	1.23	1.33	55,401	1.33
8/19/2025	1.32	1.38	1.10	1.29	209,798	1.29
8/18/2025	1.36	1.40	1.30	1.34	80,843	1.34
8/15/2025	1.61	1.62	1.29	1.33	541,519	1.33
8/14/2025	1.25	1.67	1.25	1.62	758,122	1.62
8/13/2025	1.20	1.29	1.20	1.27	49,784	1.27
8/12/2025	1.12	1.24	1.12	1.23	83,369	1.23
8/11/2025	1.13	1.17	1.10	1.11	46,882	1.11
8/08/2025	1.08	1.16	1.04	1.14	45,238	1.14
8/07/2025	1.15	1.15	1.09	1.09	48,168	1.09
8/06/2025	1.20	1.20	1.08	1.15	43,423	1.15
8/05/2025	1.21	1.23	1.19	1.20	21,397	1.20
8/04/2025	1.16	1.23	1.11	1.20	19,820	1.20
8/01/2025	1.20	1.23	1.15	1.17	25,115	1.17
7/31/2025	1.20	1.23	1.18	1.23	51,726	1.23
7/30/2025	1.24	1.24	1.17	1.21	43,837	1.21
7/29/2025	1.24	1.24	1.22	1.22	21,029	1.22
7/28/2025	1.29	1.29	1.23	1.24	76,919	1.24
7/25/2025	1.25	1.27	1.24	1.25	21,478	1.25
7/24/2025	1.25	1.30	1.23	1.25	43,978	1.25