NasdaqCM - Nasdaq Real Time Price USD

Society Pass Incorporated (SOPA)

1.4300

+0.0600

+(4.38%)

At close: June 6 at 4:00:00 PM EDT

1.4700

+0.04

+(2.80%)

After hours: June 6 at 7:58:40 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	1.3800	1.4800	1.3800	1.4300	1.4300	171,200
Jun 5, 2025	1.2600	1.4500	1.2600	1.3700	1.3700	177,200
Jun 4, 2025	1.2800	1.3200	1.2200	1.2800	1.2800	104,300
Jun 3, 2025	1.2900	1.2900	1.1900	1.2600	1.2600	143,800
Jun 2, 2025	1.3000	1.3200	1.1800	1.2400	1.2400	237,500
May 30, 2025	1.2700	1.3600	1.2700	1.3100	1.3100	122,400
May 29, 2025	1.3600	1.4490	1.2700	1.3000	1.3000	81,700
May 28, 2025	1.6300	1.6400	1.3440	1.3900	1.3900	285,000
May 27, 2025	1.4400	1.6700	1.4250	1.5850	1.5850	642,400
May 23, 2025	1.2700	1.4200	1.2400	1.3900	1.3900	213,400
May 22, 2025	1.1500	1.2900	1.1310	1.2800	1.2800	150,500
May 21, 2025	1.1600	1.3000	1.0700	1.1600	1.1600	300,200
May 20, 2025	1.2000	1.2200	1.1000	1.1600	1.1600	73,400
May 19, 2025	1.1900	1.2300	1.1200	1.1800	1.1800	53,900
May 16, 2025	1.1000	1.1900	1.0800	1.1600	1.1600	185,000
May 15, 2025	1.2100	1.2300	1.1100	1.1500	1.1500	70,300
May 14, 2025	1.1900	1.2300	1.1800	1.1900	1.1900	101,100
May 13, 2025	1.2500	1.2800	1.1800	1.2300	1.2300	157,000
May 12, 2025	1.2800	1.3080	1.2200	1.2300	1.2300	175,300
May 9, 2025	1.2800	1.3180	1.2350	1.2600	1.2600	106,600
May 8, 2025	1.1500	1.3300	1.1200	1.2700	1.2700	299,500
May 7, 2025	1.2100	1.2200	1.1100	1.1500	1.1500	135,500
May 6, 2025	1.1200	1.2030	1.0800	1.1800	1.1800	190,600
May 5, 2025	1.2000	1.2300	1.0100	1.1500	1.1500	670,000
May 2, 2025	1.3100	1.6900	1.2300	1.2300	1.2300	15,365,700
May 1, 2025	0.9250	1.1800	0.8400	1.1800	1.1800	6,699,100
Apr 30, 2025	0.8150	0.8780	0.8000	0.8260	0.8260	71,000
Apr 29, 2025	0.8540	0.8980	0.8300	0.8640	0.8640	27,200
Apr 28, 2025	0.9250	0.9250	0.8100	0.8700	0.8700	57,900
Apr 25, 2025	0.8920	0.9410	0.8900	0.9250	0.9250	76,200
Apr 24, 2025	0.8400	0.9040	0.8400	0.8900	0.8900	40,500
Apr 23, 2025	0.8200	0.8900	0.7910	0.8400	0.8400	61,000
Apr 22, 2025	0.7900	0.8200	0.7450	0.8090	0.8090	60,100
Apr 21, 2025	0.8000	0.8300	0.7330	0.7670	0.7670	97,100
Apr 17, 2025	0.6720	0.8340	0.6620	0.7890	0.7890	247,200
Apr 16, 2025	0.6800	0.6850	0.6560	0.6650	0.6650	124,500
Apr 15, 2025	0.7150	0.7150	0.6840	0.6960	0.6960	103,300
Apr 14, 2025	0.7390	0.7400	0.6830	0.7100	0.7100	181,000
Apr 11, 2025	0.6930	0.7470	0.6650	0.7470	0.7470	73,100
Apr 10, 2025	0.7500	0.7500	0.6450	0.7040	0.7040	148,600
Apr 9, 2025	0.7380	0.7480	0.6800	0.7480	0.7480	130,100
Apr 8, 2025	0.7610	0.7900	0.7380	0.7400	0.7400	80,500
Apr 7, 2025	0.7510	0.7630	0.6740	0.7480	0.7480	90,500
Apr 4, 2025	0.7930	0.8120	0.7400	0.7620	0.7620	109,600
Apr 3, 2025	0.7880	0.8180	0.7500	0.8180	0.8180	137,200
Apr 2, 2025	0.8400	0.9000	0.8010	0.8190	0.8190	133,400
Apr 1, 2025	0.9080	0.9350	0.8300	0.8600	0.8600	107,700
Mar 31, 2025	0.9220	0.9550	0.8830	0.9070	0.9070	39,700
Mar 28, 2025	1.0100	1.0210	0.9000	0.9500	0.9500	86,800
Mar 27, 2025	1.0200	1.0400	1.0000	1.0100	1.0100	45,700
Mar 26, 2025	1.1100	1.1100	1.0100	1.0200	1.0200	156,400
Mar 25, 2025	1.1400	1.1500	1.0900	1.1400	1.1400	49,000
Mar 24, 2025	1.1200	1.1800	1.1100	1.1300	1.1300	49,400
Mar 21, 2025	1.1700	1.1750	1.1300	1.1600	1.1600	46,000
Mar 20, 2025	1.1700	1.1890	1.1000	1.1700	1.1700	57,400
Mar 19, 2025	1.1600	1.1900	1.1500	1.1700	1.1700	29,900
Mar 18, 2025	1.3000	1.3000	1.1800	1.2000	1.2000	64,500
Mar 17, 2025	1.2000	1.2400	1.1500	1.2400	1.2400	54,400
Mar 14, 2025	1.0800	1.1800	1.0500	1.1700	1.1700	53,100
Mar 13, 2025	1.2100	1.2600	1.0800	1.1200	1.1200	108,000
Mar 12, 2025	1.1900	1.2400	1.1700	1.1900	1.1900	88,900
Mar 11, 2025	1.1700	1.2800	1.1530	1.2300	1.2300	130,000
Mar 10, 2025	1.1500	1.2100	1.1160	1.1800	1.1800	115,500
Mar 7, 2025	1.1700	1.2200	1.0000	1.1400	1.1400	140,100
Mar 6, 2025	1.2000	1.3050	1.1700	1.1900	1.1900	127,200
Mar 5, 2025	1.2500	1.3900	1.2200	1.2400	1.2400	259,000
Mar 4, 2025	1.2200	1.3600	1.1200	1.2600	1.2600	215,300
Mar 3, 2025	1.4100	1.4100	1.2100	1.2700	1.2700	342,900
Feb 28, 2025	1.5100	1.5100	1.3500	1.4100	1.4100	130,600
Feb 27, 2025	1.5600	1.6300	1.4200	1.4800	1.4800	300,800
Feb 26, 2025	1.4100	1.7600	1.3000	1.5600	1.5600	961,500
Feb 25, 2025	1.7700	1.8200	1.2500	1.3900	1.3900	2,854,400
Feb 24, 2025	1.7200	1.7400	1.5500	1.6100	1.6100	383,500
Feb 21, 2025	1.9600	2.0300	1.7200	1.7300	1.7300	553,200
Feb 20, 2025	2.2300	2.2300	1.8400	1.9800	1.9800	641,700
Feb 19, 2025	2.9600	2.9750	2.1800	2.1800	2.1800	1,452,800
Feb 18, 2025	3.7500	3.8300	3.0500	3.0500	3.0500	788,500
Feb 14, 2025	4.9100	5.3000	3.5550	3.8300	3.8300	1,297,200
Feb 13, 2025	4.5000	6.3000	4.4500	4.7000	4.7000	3,389,800
Feb 12, 2025	4.6400	5.3500	3.9200	4.4500	4.4500	3,057,400
Feb 11, 2025	2.9800	6.7500	2.8800	5.7300	5.7300	52,989,900
Feb 10, 2025	2.2600	3.1500	2.2000	2.6000	2.6000	3,767,700
Feb 7, 2025	2.3500	2.4040	2.0800	2.2500	2.2500	890,900
Feb 6, 2025	1.7700	2.6990	1.7700	2.0800	2.0800	2,473,700
Feb 5, 2025	2.1300	2.1300	1.6300	1.7800	1.7800	757,500
Feb 4, 2025	2.2000	2.2800	1.9400	2.1200	2.1200	2,484,100
Feb 3, 2025	2.2400	2.9000	2.0300	2.4300	2.4300	115,545,300
Jan 31, 2025	1.1000	1.6600	1.0880	1.5200	1.5200	13,871,900
Jan 30, 2025	0.9910	1.0600	0.9310	0.9840	0.9840	110,000
Jan 29, 2025	0.9830	1.0780	0.9830	0.9830	0.9830	23,100
Jan 28, 2025	1.0600	1.0850	0.9590	0.9820	0.9820	87,600
Jan 27, 2025	1.1500	1.1500	1.0100	1.0400	1.0400	145,900
Jan 24, 2025	1.1400	1.2500	1.1400	1.1900	1.1900	174,100
Jan 23, 2025	1.1700	1.2500	1.0800	1.1300	1.1300	206,600
Jan 22, 2025	1.3500	1.3500	1.1000	1.1900	1.1900	735,600
Jan 21, 2025	0.9200	1.5300	0.8900	1.2900	1.2900	4,501,000
Jan 17, 2025	0.9100	0.9100	0.8600	0.8900	0.8900	21,100
Jan 16, 2025	0.9200	0.9350	0.9000	0.9150	0.9150	21,400
Jan 15, 2025	0.8900	0.9500	0.8900	0.9170	0.9170	21,400
Jan 14, 2025	0.8900	0.9030	0.8900	0.9000	0.9000	18,400
Jan 13, 2025	0.9180	0.9200	0.8700	0.8900	0.8900	53,900
Jan 10, 2025	0.9750	0.9800	0.9000	0.9240	0.9240	56,500
Jan 8, 2025	0.9800	1.0000	0.9500	0.9750	0.9750	61,500
Jan 7, 2025	1.0200	1.0370	0.9800	0.9810	0.9810	98,400
Jan 6, 2025	1.0400	1.1000	1.0100	1.0400	1.0400	224,900
Jan 3, 2025	0.9290	1.0900	0.9220	1.0550	1.0550	265,500
Jan 2, 2025	0.9010	0.9400	0.9010	0.9170	0.9170	24,600
Dec 31, 2024	0.9300	0.9300	0.8850	0.8980	0.8980	24,300
Dec 30, 2024	0.9100	0.9300	0.8700	0.9200	0.9200	58,400
Dec 27, 2024	0.9110	0.9110	0.8600	0.9010	0.9010	43,100
Dec 26, 2024	0.8900	0.9200	0.8900	0.9060	0.9060	27,400
Dec 24, 2024	0.8500	0.9000	0.8400	0.8900	0.8900	36,300
Dec 23, 2024	0.8000	0.8900	0.7700	0.8860	0.8860	101,200
Dec 20, 2024	0.8400	0.8860	0.8100	0.8150	0.8150	16,300
Dec 19, 2024	0.8410	0.8440	0.8100	0.8100	0.8100	21,200
Dec 18, 2024	0.8590	0.8880	0.8000	0.8050	0.8050	24,100
Dec 17, 2024	0.8970	0.8970	0.8200	0.8230	0.8230	11,900
Dec 16, 2024	0.9100	0.9100	0.8160	0.8380	0.8380	36,400
Dec 13, 2024	0.9100	0.9100	0.8500	0.8620	0.8620	10,700
Dec 12, 2024	0.8990	0.8990	0.8700	0.8800	0.8800	21,600
Dec 11, 2024	0.9000	0.9500	0.8760	0.9000	0.9000	18,900
Dec 10, 2024	0.9400	0.9400	0.8700	0.9000	0.9000	45,300
Dec 9, 2024	0.9010	0.9270	0.8780	0.8960	0.8960	24,900
Dec 6, 2024	0.8600	0.9000	0.8300	0.8500	0.8500	47,700
Dec 5, 2024	0.8930	0.9610	0.8420	0.8530	0.8530	58,600
Dec 4, 2024	0.9500	0.9500	0.7800	0.9100	0.9100	63,400
Dec 3, 2024	0.9700	0.9700	0.9170	0.9400	0.9400	8,000
Dec 2, 2024	0.9900	0.9900	0.9130	0.9500	0.9500	19,600
Nov 29, 2024	1.0000	1.0000	0.9600	0.9800	0.9800	12,600
Nov 27, 2024	0.9740	1.0000	0.9450	0.9550	0.9550	46,000
Nov 26, 2024	1.0000	1.0000	0.9500	0.9500	0.9500	19,300
Nov 25, 2024	0.9600	1.0300	0.9570	0.9900	0.9900	84,200
Nov 22, 2024	0.9600	0.9700	0.9400	0.9500	0.9500	15,500
Nov 21, 2024	0.9300	0.9550	0.9300	0.9450	0.9450	21,200
Nov 20, 2024	0.9350	0.9700	0.9220	0.9340	0.9340	23,600
Nov 19, 2024	0.9300	0.9490	0.9010	0.9460	0.9460	13,000
Nov 18, 2024	0.9580	0.9580	0.9060	0.9060	0.9060	35,200
Nov 15, 2024	0.9370	0.9710	0.9100	0.9580	0.9580	23,700
Nov 14, 2024	0.9200	0.9580	0.9100	0.9500	0.9500	20,200
Nov 13, 2024	0.9300	0.9700	0.9250	0.9300	0.9300	8,400
Nov 12, 2024	0.9300	0.9500	0.9200	0.9300	0.9300	12,100
Nov 11, 2024	0.9300	0.9500	0.9100	0.9300	0.9300	14,700
Nov 8, 2024	0.9000	0.9570	0.9000	0.9400	0.9400	21,500
Nov 7, 2024	0.9300	0.9710	0.9100	0.9690	0.9690	28,800
Nov 6, 2024	0.9280	0.9580	0.9000	0.9300	0.9300	20,000
Nov 5, 2024	0.9390	0.9480	0.9000	0.9180	0.9180	8,200
Nov 4, 2024	0.9300	0.9410	0.9110	0.9110	0.9110	16,500
Nov 1, 2024	0.9500	0.9800	0.9200	0.9300	0.9300	19,200
Oct 31, 2024	1.0000	1.0000	0.9450	0.9500	0.9500	34,200
Oct 30, 2024	1.0200	1.0200	0.9800	0.9800	0.9800	6,400
Oct 29, 2024	0.9900	1.0200	0.9800	0.9900	0.9900	39,000
Oct 28, 2024	0.9410	0.9900	0.9400	0.9800	0.9800	27,500
Oct 25, 2024	0.9900	0.9900	0.9300	0.9530	0.9530	84,000
Oct 24, 2024	1.0500	1.0700	0.9860	0.9900	0.9900	94,500
Oct 23, 2024	1.1200	1.1310	1.0200	1.0600	1.0600	28,700
Oct 22, 2024	1.1000	1.1960	1.0700	1.1210	1.1210	153,700
Oct 21, 2024	1.0000	1.1200	1.0000	1.0960	1.0960	127,800
Oct 18, 2024	1.0000	1.0200	0.9500	1.0200	1.0200	86,400
Oct 17, 2024	1.0700	1.1900	0.9110	0.9500	0.9500	187,600
Oct 16, 2024	0.9550	1.1300	0.9550	1.0700	1.0700	333,900
Oct 15, 2024	0.9310	0.9800	0.9300	0.9800	0.9800	42,500
Oct 14, 2024	0.9600	1.0100	0.9300	0.9600	0.9600	60,300
Oct 11, 2024	0.9300	0.9700	0.9200	0.9430	0.9430	18,700
Oct 10, 2024	0.9700	0.9800	0.9200	0.9300	0.9300	17,700
Oct 9, 2024	0.9000	0.9980	0.9000	0.9500	0.9500	36,600
Oct 8, 2024	0.9500	0.9600	0.9000	0.9000	0.9000	26,700
Oct 7, 2024	0.9000	0.9660	0.9000	0.9200	0.9200	11,900
Oct 4, 2024	0.9680	0.9680	0.9120	0.9320	0.9320	23,700
Oct 3, 2024	0.9850	0.9850	0.9250	0.9700	0.9700	9,900
Oct 2, 2024	0.9000	0.9400	0.8870	0.9240	0.9240	20,000
Oct 1, 2024	0.9300	0.9300	0.8700	0.9080	0.9080	49,400
Sep 30, 2024	0.9500	0.9900	0.9060	0.9200	0.9200	117,100
Sep 27, 2024	1.0000	1.0690	0.9110	0.9620	0.9620	152,500
Sep 26, 2024	1.1800	1.1800	1.0000	1.0200	1.0200	154,300
Sep 25, 2024	1.2600	1.2900	1.1000	1.1750	1.1750	167,400
Sep 24, 2024	1.2600	1.3000	1.1000	1.2600	1.2600	221,700
Sep 23, 2024	1.2500	1.2800	1.1720	1.2600	1.2600	298,700
Sep 20, 2024	1.0400	1.2100	1.0190	1.0700	1.0700	457,700
Sep 19, 2024	0.8400	1.0800	0.8300	1.0300	1.0300	298,500
Sep 18, 2024	0.8330	0.8880	0.8330	0.8410	0.8410	16,500
Sep 17, 2024	0.8000	0.8690	0.8000	0.8670	0.8670	36,200
Sep 16, 2024	0.8000	0.8160	0.7770	0.8000	0.8000	28,200
Sep 13, 2024	0.7510	0.7880	0.7500	0.7720	0.7720	32,500
Sep 12, 2024	0.8000	0.8160	0.7730	0.7730	0.7730	23,300
Sep 11, 2024	0.7710	0.8130	0.7270	0.7950	0.7950	65,600
Sep 10, 2024	0.8280	0.8480	0.7600	0.7700	0.7700	113,900
Sep 9, 2024	0.8800	0.9000	0.8120	0.8300	0.8300	107,200
Sep 6, 2024	0.9320	0.9500	0.8410	0.8800	0.8800	157,000
Sep 5, 2024	0.9400	0.9700	0.9300	0.9500	0.9500	72,900
Sep 4, 2024	1.0100	1.0200	0.9200	0.9200	0.9200	144,000
Sep 3, 2024	1.0100	1.0600	1.0100	1.0300	1.0300	117,100
Aug 30, 2024	1.0500	1.0500	0.9910	1.0100	1.0100	75,900
Aug 29, 2024	0.9660	1.0500	0.8700	1.0300	1.0300	318,100
Aug 28, 2024	1.1300	1.2100	0.9500	1.0500	1.0500	692,800
Aug 27, 2024	1.2400	1.3000	1.0400	1.1500	1.1500	8,606,000
Aug 26, 2024	0.9450	1.0800	0.9450	1.0400	1.0400	142,200
Aug 23, 2024	0.9180	0.9600	0.8900	0.9400	0.9400	177,000
Aug 22, 2024	0.9700	1.0300	0.9000	0.9460	0.9460	356,600
Aug 21, 2024	1.0200	1.0400	0.9400	1.0000	1.0000	106,900
Aug 20, 2024	1.0100	1.0200	0.9800	1.0000	1.0000	61,800
Aug 19, 2024	1.0300	1.0600	0.9700	0.9990	0.9990	68,500
Aug 16, 2024	1.1200	1.1300	1.0500	1.0600	1.0600	168,400
Aug 15, 2024	1.2300	1.2300	1.1250	1.1500	1.1500	44,000
Aug 14, 2024	1.1900	1.2350	1.1600	1.1800	1.1800	47,000
Aug 13, 2024	1.2700	1.2700	1.1800	1.1800	1.1800	53,100
Aug 12, 2024	1.3000	1.3350	1.2600	1.2800	1.2800	11,800
Aug 9, 2024	1.2500	1.3000	1.2300	1.2600	1.2600	36,200
Aug 8, 2024	1.2800	1.4000	1.2480	1.2600	1.2600	114,800
Aug 7, 2024	1.3800	1.3900	1.2500	1.2500	1.2500	45,200
Aug 6, 2024	1.4600	1.4700	1.3800	1.3800	1.3800	33,700
Aug 5, 2024	1.4300	1.4500	1.3200	1.4300	1.4300	81,100
Aug 2, 2024	1.5300	1.6200	1.5200	1.5400	1.5400	61,500
Aug 1, 2024	1.6400	1.6460	1.5100	1.5300	1.5300	54,600
Jul 31, 2024	1.4700	1.8000	1.4500	1.6800	1.6800	473,800
Jul 30, 2024	1.5600	1.5600	1.4400	1.4800	1.4800	75,300
Jul 29, 2024	1.5100	1.5600	1.4800	1.4800	1.4800	50,300
Jul 26, 2024	1.4700	1.6600	1.4000	1.5100	1.5100	373,700
Jul 25, 2024	1.3800	1.6800	1.2800	1.4500	1.4500	585,100
Jul 24, 2024	1.4700	1.5300	1.3500	1.3500	1.3500	137,000
Jul 23, 2024	1.5300	1.7100	1.3100	1.5900	1.5900	534,600
Jul 22, 2024	1.4200	1.8900	1.3900	1.5200	1.5200	2,931,300
Jul 19, 2024	1.2700	1.4600	1.1900	1.2700	1.2700	457,400
Jul 18, 2024	1.2800	1.3400	1.2700	1.2700	1.2700	13,400
Jul 17, 2024	1.3000	1.3100	1.2590	1.2850	1.2850	12,200
Jul 16, 2024	1.3000	1.3500	1.2500	1.3000	1.3000	137,800
Jul 15, 2024	1.2600	1.3190	1.2600	1.3000	1.3000	38,400
Jul 12, 2024	1.2400	1.3200	1.2400	1.2800	1.2800	57,500
Jul 11, 2024	1.2900	1.2900	1.2100	1.2700	1.2700	61,400
Jul 10, 2024	1.1500	1.3500	1.0980	1.2900	1.2900	321,600
Jul 9, 2024	1.1600	1.3700	1.1000	1.1000	1.1000	612,300
Jul 8, 2024	1.1300	1.1480	1.0550	1.0800	1.0800	52,500
Jul 5, 2024	1.2000	1.2000	1.0800	1.0850	1.0850	107,100
Jul 3, 2024	1.2300	1.2800	1.1250	1.1700	1.1700	133,600
Jul 2, 2024	1.1900	1.2900	1.1500	1.2600	1.2600	174,900
Jul 1, 2024	1.3300	1.3300	1.2100	1.2100	1.2100	38,200
Jun 28, 2024	1.1700	1.3400	1.1200	1.3300	1.3300	99,400
Jun 27, 2024	1.1500	1.1800	1.1400	1.1600	1.1600	42,200
Jun 26, 2024	1.1900	1.1900	1.1100	1.1500	1.1500	88,300
Jun 25, 2024	1.1700	1.2500	1.1700	1.1900	1.1900	85,100
Jun 24, 2024	1.1200	1.1900	1.1200	1.1700	1.1700	32,600
Jun 21, 2024	1.2300	1.2300	1.1200	1.1500	1.1500	100,700
Jun 20, 2024	1.2900	1.3700	1.1100	1.2100	1.2100	195,700
Jun 18, 2024	1.3300	1.4000	1.2700	1.3400	1.3400	83,900
Jun 17, 2024	1.5400	1.5400	1.3100	1.3500	1.3500	54,600
Jun 14, 2024	1.6800	1.7600	1.3100	1.4200	1.4200	190,900
Jun 13, 2024	1.6800	1.7800	1.6800	1.6900	1.6900	18,600
Jun 12, 2024	1.7500	1.7500	1.6700	1.7000	1.7000	15,600
Jun 11, 2024	1.6600	1.7000	1.6200	1.6600	1.6600	35,900
Jun 10, 2024	1.9400	1.9400	1.6200	1.7120	1.7120	92,800
Jun 7, 2024	1.9400	1.9400	1.8100	1.8900	1.8900	57,500

FRGT Freight Technologies, Inc.

2.4800

+1.22%

DATS DatChat, Inc.

2.6900

+2.28%

CYN Cyngn Inc.

4.8200

+0.42%

SGN Signing Day Sports, Inc.

1.0900

-1.80%

AIFF Firefly Neuroscience, Inc.

3.3700

+10.86%

MFI mF International Limited

2.1700

-11.79%

WETO Webus International Limited

2.8300

+10.55%

HTCR HeartCore Enterprises, Inc.

0.5789

+6.12%

JTAI Jet.AI Inc.

4.2100

-7.27%

TGL Treasure Global Inc.

1.6200

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Society Pass Incorporated (SOPA)

Related Tickers