5 DAY PERFORMANCE
+62.16%
1 MONTH PERFORMANCE
+56.40%
3 MONTH PERFORMANCE
-57.69%
6 MONTH PERFORMANCE
-64.13%
YEAR-TO-DATE PERFORMANCE
-82.63%
1 YEAR PERFORMANCE
-44.07%
Society Pass Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.38 | $0.38 (-0.34%) | $0.38 | $0.37 | 20.40 K | $2.31 M |
| 05/05/2026 | $0.39 | $0.37 (-7.32%) | $0.41 | $0.36 | 327.30 K | $2.23 M |
| 05/04/2026 | $0.41 | $0.40 (-0.86%) | $0.42 | $0.40 | 208.32 K | $2.46 M |
| 05/01/2026 | $0.40 | $0.41 (2.78%) | $0.42 | $0.38 | 223.07 K | $2.48 M |
| 04/30/2026 | $0.39 | $0.39 (-0.51%) | $0.41 | $0.38 | 175.81 K | $2.37 M |
| 04/29/2026 | $0.40 | $0.40 (-1.27%) | $0.43 | $0.38 | 305.90 K | $2.42 M |
| 04/28/2026 | $0.42 | $0.40 (-4.36%) | $0.44 | $0.40 | 181.80 K | $2.47 M |
| 04/27/2026 | $0.42 | $0.42 (-0.46%) | $0.47 | $0.42 | 302.01 K | $2.58 M |
| 04/24/2026 | $0.46 | $0.44 (-5.15%) | $0.48 | $0.41 | 658.71 K | $2.67 M |
| 04/23/2026 | $0.49 | $0.46 (-4.18%) | $0.49 | $0.46 | 513.70 K | $2.84 M |
| 04/22/2026 | $0.53 | $0.49 (-6.03%) | $0.55 | $0.48 | 659.60 K | $3.01 M |
| 04/21/2026 | $0.53 | $0.53 (1.07%) | $0.55 | $0.50 | 802.20 K | $3.24 M |
| 04/20/2026 | $0.51 | $0.52 (0.82%) | $0.54 | $0.50 | 527.30 K | $3.15 M |
| 04/17/2026 | $0.56 | $0.52 (-7.16%) | $0.57 | $0.50 | 1.12 M | $3.17 M |
| 04/16/2026 | $0.52 | $0.55 (6.89%) | $0.60 | $0.46 | 4.27 M | $3.37 M |
| 04/15/2026 | $0.36 | $0.54 (49.72%) | $0.66 | $0.35 | 55.66 M | $3.27 M |
| 04/14/2026 | $0.39 | $0.35 (-10.93%) | $0.39 | $0.32 | 1.07 M | $2.11 M |
| 04/13/2026 | $0.39 | $0.37 (-3.89%) | $0.39 | $0.37 | 400.74 K | $2.28 M |
| 04/10/2026 | $0.40 | $0.38 (-4.99%) | $0.42 | $0.36 | 524.53 K | $2.33 M |
| 04/09/2026 | $0.43 | $0.40 (-7.79%) | $0.45 | $0.40 | 175.91 K | $2.44 M |
| 04/08/2026 | $0.42 | $0.42 (-0.57%) | $0.45 | $0.41 | 190.36 K | $2.56 M |
| 04/07/2026 | $0.42 | $0.42 (1.13%) | $0.43 | $0.39 | 219.70 K | $2.56 M |
| 04/06/2026 | $0.42 | $0.42 (-0.31%) | $0.45 | $0.41 | 124.20 K | $2.58 M |
| 04/02/2026 | $0.40 | $0.43 (8.06%) | $0.44 | $0.38 | 390.60 K | $2.64 M |
| 04/01/2026 | $0.45 | $0.38 (-15.47%) | $0.46 | $0.38 | 765.80 K | $2.32 M |
| 03/31/2026 | $0.42 | $0.43 (1.93%) | $0.45 | $0.42 | 354.40 K | $2.64 M |
| 03/30/2026 | $0.55 | $0.42 (-23.5%) | $0.55 | $0.35 | 580.90 K | $2.56 M |
| 03/27/2026 | $0.55 | $0.52 (-5.36%) | $0.56 | $0.50 | 484.74 K | $3.18 M |
| 03/26/2026 | $0.58 | $0.56 (-3.79%) | $0.60 | $0.56 | 141.82 K | $3.39 M |
| 03/25/2026 | $0.59 | $0.56 (-4.84%) | $0.60 | $0.56 | 196.60 K | $3.44 M |
| 03/24/2026 | $0.59 | $0.58 (-1.42%) | $0.60 | $0.58 | 85.00 K | $3.55 M |
| 03/23/2026 | $0.58 | $0.60 (2.72%) | $0.64 | $0.57 | 535.82 K | $3.64 M |
| 03/20/2026 | $0.63 | $0.57 (-10.32%) | $0.63 | $0.57 | 335.22 K | $3.45 M |
| 03/19/2026 | $0.66 | $0.61 (-7.56%) | $0.66 | $0.61 | 421.41 K | $3.72 M |
| 03/18/2026 | $0.67 | $0.67 (0.4%) | $0.67 | $0.65 | 197.52 K | $4.09 M |
| 03/17/2026 | $0.68 | $0.65 (-4.38%) | $0.68 | $0.64 | 219.70 K | $3.94 M |
| 03/16/2026 | $0.67 | $0.66 (-0.29%) | $0.68 | $0.65 | 98.33 K | $4.05 M |
| 03/13/2026 | $0.68 | $0.64 (-6.65%) | $0.72 | $0.63 | 415.75 K | $3.88 M |
| 03/12/2026 | $0.68 | $0.66 (-3.52%) | $0.70 | $0.66 | 304.70 K | $4.00 M |
| 03/11/2026 | $0.64 | $0.68 (5.37%) | $0.70 | $0.64 | 286.22 K | $4.15 M |
| 03/10/2026 | $0.67 | $0.63 (-6.28%) | $0.69 | $0.63 | 277.73 K | $3.86 M |
| 03/09/2026 | $0.63 | $0.66 (4.69%) | $0.67 | $0.63 | 196.70 K | $4.01 M |
| 03/06/2026 | $0.65 | $0.64 (-1.57%) | $0.69 | $0.64 | 174.67 K | $3.91 M |
| 03/05/2026 | $0.69 | $0.64 (-7.54%) | $0.73 | $0.64 | 473.20 K | $3.90 M |
| 03/04/2026 | $0.66 | $0.69 (4.96%) | $0.73 | $0.64 | 450.20 K | $4.21 M |
| 03/03/2026 | $0.66 | $0.65 (-1.97%) | $0.68 | $0.62 | 572.03 K | $3.95 M |
| 03/02/2026 | $0.67 | $0.68 (0.97%) | $0.76 | $0.66 | 479.84 K | $4.13 M |
| 02/27/2026 | $0.78 | $0.73 (-6.72%) | $0.78 | $0.70 | 313.20 K | $4.44 M |
| 02/26/2026 | $0.70 | $0.76 (8.21%) | $0.80 | $0.70 | 463.82 K | $4.65 M |
| 02/25/2026 | $0.70 | $0.71 (0.93%) | $0.75 | $0.68 | 598.61 K | $4.31 M |
| 02/24/2026 | $0.65 | $0.71 (8.75%) | $0.71 | $0.61 | 703.80 K | $4.33 M |
| 02/23/2026 | $0.70 | $0.66 (-5.71%) | $0.70 | $0.64 | 523.40 K | $4.03 M |
| 02/20/2026 | $0.70 | $0.70 (-0.53%) | $0.72 | $0.61 | 1.11 M | $4.26 M |
| 02/19/2026 | $0.80 | $0.74 (-7.85%) | $0.80 | $0.66 | 1.02 M | $4.50 M |
| 02/18/2026 | $0.94 | $0.83 (-12.26%) | $0.97 | $0.78 | 1.59 M | $5.04 M |
| 02/17/2026 | $0.78 | $0.95 (20.78%) | $1.05 | $0.74 | 5.63 M | $5.78 M |
| 02/13/2026 | $0.65 | $0.72 (10.92%) | $0.79 | $0.57 | 1.70 M | $4.40 M |
| 02/12/2026 | $0.56 | $0.64 (14.91%) | $0.73 | $0.56 | 11.15 M | $3.91 M |
| 02/11/2026 | $1.18 | $0.91 (-22.88%) | $1.19 | $0.91 | 3.89 M | $5.56 M |
| 02/10/2026 | $1.51 | $1.13 (-25.17%) | $1.55 | $1.11 | 2.14 M | $6.90 M |
| 02/09/2026 | $1.53 | $1.58 (3.27%) | $1.59 | $1.43 | 910.80 K | $9.65 M |
| 02/06/2026 | $1.79 | $1.56 (-12.85%) | $1.79 | $1.46 | 755.40 K | $9.52 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.
