5 DAY PERFORMANCE
-3.42%
1 MONTH PERFORMANCE
-19.43%
3 MONTH PERFORMANCE
+7.63%
6 MONTH PERFORMANCE
-1.40%
YEAR-TO-DATE PERFORMANCE
+57.02%
1 YEAR PERFORMANCE
+65.88%
Society Pass Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.53 | $1.50 (-1.96%) | $1.69 | $1.49 | 143.69 K | $9.16 M |
| 12/04/2025 | $1.44 | $1.51 (4.86%) | $1.56 | $1.40 | 73.80 K | $9.22 M |
| 12/03/2025 | $1.31 | $1.46 (11.45%) | $1.50 | $1.26 | 104.00 K | $8.91 M |
| 12/02/2025 | $1.28 | $1.29 (0.78%) | $1.31 | $1.27 | 33.60 K | $7.88 M |
| 12/01/2025 | $1.34 | $1.29 (-3.73%) | $1.43 | $1.28 | 51.24 K | $7.88 M |
| 11/28/2025 | $1.37 | $1.37 (0%) | $1.41 | $1.35 | 28.25 K | $8.36 M |
| 11/26/2025 | $1.25 | $1.31 (4.8%) | $1.44 | $1.22 | 73.00 K | $8.00 M |
| 11/25/2025 | $1.20 | $1.24 (3.33%) | $1.25 | $1.17 | 95.97 K | $7.57 M |
| 11/24/2025 | $1.26 | $1.23 (-2.38%) | $1.29 | $1.22 | 42.90 K | $7.51 M |
| 11/21/2025 | $1.27 | $1.23 (-3.15%) | $1.29 | $1.20 | 99.90 K | $7.51 M |
| 11/20/2025 | $1.48 | $1.31 (-11.49%) | $1.55 | $1.27 | 129.50 K | $8.00 M |
| 11/19/2025 | $1.50 | $1.43 (-4.67%) | $1.52 | $1.40 | 39.50 K | $8.73 M |
| 11/18/2025 | $1.41 | $1.50 (6.38%) | $1.54 | $1.41 | 69.91 K | $9.16 M |
| 11/17/2025 | $1.44 | $1.44 (0%) | $1.55 | $1.31 | 166.40 K | $8.79 M |
| 11/14/2025 | $1.66 | $1.48 (-10.84%) | $1.66 | $1.44 | 207.07 K | $9.04 M |
| 11/13/2025 | $1.93 | $1.68 (-12.95%) | $1.96 | $1.65 | 135.58 K | $10.26 M |
| 11/12/2025 | $1.76 | $1.97 (11.93%) | $2.00 | $1.76 | 134.63 K | $12.03 M |
| 11/11/2025 | $1.85 | $1.79 (-3.24%) | $1.87 | $1.75 | 80.66 K | $10.93 M |
| 11/10/2025 | $1.83 | $1.80 (-1.64%) | $1.91 | $1.78 | 93.35 K | $10.99 M |
| 11/07/2025 | $1.82 | $1.75 (-3.85%) | $1.84 | $1.71 | 149.17 K | $9.29 M |
| 11/06/2025 | $2.00 | $1.84 (-8%) | $2.00 | $1.70 | 194.94 K | $9.77 M |
| 11/05/2025 | $2.02 | $1.95 (-3.47%) | $2.11 | $1.78 | 151.29 K | $10.36 M |
| 11/04/2025 | $2.10 | $2.03 (-3.33%) | $2.16 | $2.03 | 83.40 K | $10.78 M |
| 11/03/2025 | $2.38 | $2.16 (-9.24%) | $2.39 | $2.10 | 329.20 K | $11.47 M |
| 10/31/2025 | $2.52 | $2.50 (-0.79%) | $2.60 | $2.34 | 169.60 K | $13.28 M |
| 10/30/2025 | $2.77 | $2.57 (-7.22%) | $2.77 | $2.52 | 223.10 K | $13.65 M |
| 10/29/2025 | $2.87 | $2.80 (-2.44%) | $3.00 | $2.78 | 116.60 K | $14.87 M |
| 10/28/2025 | $2.94 | $2.91 (-1.02%) | $3.03 | $2.85 | 122.00 K | $15.46 M |
| 10/27/2025 | $2.77 | $3.04 (9.75%) | $3.14 | $2.74 | 374.40 K | $16.15 M |
| 10/24/2025 | $2.85 | $2.65 (-7.02%) | $2.90 | $2.65 | 245.54 K | $14.07 M |
| 10/23/2025 | $2.71 | $2.94 (8.49%) | $3.01 | $2.63 | 217.81 K | $15.61 M |
| 10/22/2025 | $2.84 | $2.67 (-5.99%) | $2.84 | $2.52 | 322.60 K | $14.18 M |
| 10/21/2025 | $3.33 | $2.88 (-13.51%) | $3.36 | $2.84 | 311.01 K | $15.30 M |
| 10/20/2025 | $3.30 | $3.37 (2.12%) | $3.51 | $3.21 | 594.70 K | $17.90 M |
| 10/17/2025 | $2.60 | $3.08 (18.46%) | $3.10 | $2.55 | 579.43 K | $16.36 M |
| 10/16/2025 | $2.84 | $2.52 (-11.27%) | $2.84 | $2.50 | 385.80 K | $13.38 M |
| 10/15/2025 | $3.02 | $2.77 (-8.28%) | $3.07 | $2.71 | 387.10 K | $14.71 M |
| 10/14/2025 | $2.75 | $2.94 (6.91%) | $3.11 | $2.75 | 551.10 K | $15.61 M |
| 10/13/2025 | $3.23 | $2.72 (-15.79%) | $3.25 | $2.62 | 924.65 K | $14.45 M |
| 10/10/2025 | $3.20 | $3.10 (-3.13%) | $3.60 | $3.10 | 949.95 K | $16.46 M |
| 10/09/2025 | $4.04 | $3.40 (-15.84%) | $4.47 | $3.36 | 1.58 M | $18.06 M |
| 10/08/2025 | $4.95 | $4.12 (-16.77%) | $5.48 | $4.00 | 4.85 M | $21.88 M |
| 10/07/2025 | $4.06 | $4.57 (12.56%) | $5.05 | $3.82 | 6.70 M | $24.27 M |
| 10/06/2025 | $3.17 | $5.30 (67.19%) | $6.28 | $2.73 | 209.30 M | $28.15 M |
| 10/03/2025 | $1.20 | $1.41 (17.5%) | $1.41 | $1.17 | 4.76 M | $7.49 M |
| 10/02/2025 | $1.15 | $1.16 (0.87%) | $1.18 | $1.11 | 91.25 K | $6.16 M |
| 10/01/2025 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.15 | 33.85 K | $6.11 M |
| 09/30/2025 | $1.15 | $1.18 (2.61%) | $1.20 | $1.15 | 19.43 K | $6.27 M |
| 09/29/2025 | $1.15 | $1.16 (0.87%) | $1.19 | $1.15 | 43.20 K | $6.16 M |
| 09/26/2025 | $1.12 | $1.15 (2.68%) | $1.15 | $1.10 | 54.40 K | $6.11 M |
| 09/25/2025 | $1.14 | $1.12 (-1.75%) | $1.17 | $1.10 | 58.13 K | $5.95 M |
| 09/24/2025 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.14 | 40.10 K | $6.11 M |
| 09/23/2025 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.16 | 55.51 K | $6.21 M |
| 09/22/2025 | $1.18 | $1.20 (1.69%) | $1.21 | $1.15 | 68.10 K | $6.37 M |
| 09/19/2025 | $1.24 | $1.15 (-7.26%) | $1.24 | $1.15 | 57.26 K | $6.11 M |
| 09/18/2025 | $1.20 | $1.24 (3.33%) | $1.25 | $1.12 | 97.50 K | $6.59 M |
| 09/17/2025 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.19 | 38.10 K | $6.32 M |
| 09/16/2025 | $1.18 | $1.22 (3.39%) | $1.22 | $1.18 | 56.90 K | $6.48 M |
| 09/15/2025 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.20 | 42.20 K | $6.43 M |
| 09/12/2025 | $1.20 | $1.19 (-0.83%) | $1.22 | $1.18 | 33.90 K | $6.32 M |
| 09/11/2025 | $1.17 | $1.20 (2.56%) | $1.22 | $1.16 | 87.20 K | $6.37 M |
| 09/10/2025 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.14 | 123.82 K | $6.21 M |
| 09/09/2025 | $1.31 | $1.19 (-9.16%) | $1.33 | $1.17 | 220.34 K | $6.32 M |
| 09/08/2025 | $1.20 | $1.31 (9.17%) | $1.34 | $1.20 | 160.72 K | $6.96 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.
