Society Pass Incorporated (SOPA) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -75.6%
- 3M
- -93.5%
- YTD
- -98.8%
- 1Y
- -96.5%
- 3Y
- -82.8%
- 5Y
- -85.7%
Loading 10-year price history...
SOPA Historical Performance
SOPA Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -78.4%
- 2022 annual price return
- -91.1%
- 2023 annual price return
- -69.6%
- 2024 annual price return
- -80.4%
- 2025 annual price return
- +314.4%
- 2026 annual price return
- -79.6%
SOPA Stock Price Trajectory (2021–2026)
As of June 23, 2026, Society Pass Incorporated (SOPA) trades at $0.04, representing a -96.5% return over the past year. The stock has delivered a -100.0% total return over five years (-85.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $1,160.10 on November 10, 2021. From this peak, SOPA has corrected -100.0%, currently trading 97% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers KPLT (-25.6% 1Y), PAYO (+7.5% 1Y), and EBON (-30.4% 1Y), SOPA has underperformed the peer group average. Compare SOPA vs KPLT →
SOPA Historical Price Data · from 2021
Rows 1–50 of 1,138| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-22 | 0.04 | 0.06 | 0.04 | 0.04 | 1.15M | -42.76% |
| 2026-05-20 | 0.12 | 0.13 | 0.07 | 0.08 | 10.72M | -55.56% |
| 2026-05-19 | 0.18 | 0.20 | 0.16 | 0.17 | 1.60M | -4.20% |
| 2026-05-18 | 0.15 | 0.18 | 0.13 | 0.18 | 5.16M | +4.94% |
| 2026-05-15 | 0.19 | 0.21 | 0.14 | 0.17 | 4.80M | -38.19% |
| 2026-05-14 | 0.26 | 0.28 | 0.25 | 0.28 | 856K | +5.85% |
| 2026-05-13 | 0.25 | 0.30 | 0.25 | 0.26 | 2.21M | -26.86% |
| 2026-05-12 | 0.38 | 0.38 | 0.36 | 0.36 | 156K | -1.52% |
| 2026-05-11 | 0.37 | 0.38 | 0.36 | 0.36 | 180K | -4.72% |
| 2026-05-08 | 0.38 | 0.39 | 0.36 | 0.38 | 243K | +0.24% |
| 2026-05-07 | 0.40 | 0.40 | 0.38 | 0.38 | 175K | -2.07% |
| 2026-05-06 | 0.38 | 0.41 | 0.37 | 0.39 | 479K | +5.46% |
| 2026-05-05 | 0.39 | 0.41 | 0.36 | 0.37 | 214K | -9.18% |
| 2026-05-04 | 0.41 | 0.42 | 0.40 | 0.40 | 208K | -0.98% |
| 2026-05-01 | 0.40 | 0.42 | 0.39 | 0.41 | 220K | +4.90% |
| 2026-04-30 | 0.39 | 0.41 | 0.38 | 0.39 | 175K | -2.02% |
| 2026-04-29 | 0.40 | 0.42 | 0.38 | 0.40 | 303K | -2.00% |
| 2026-04-28 | 0.42 | 0.43 | 0.40 | 0.40 | 179K | -4.26% |
| 2026-04-27 | 0.43 | 0.47 | 0.42 | 0.42 | 291K | -3.63% |
| 2026-04-24 | 0.46 | 0.46 | 0.41 | 0.44 | 580K | -5.79% |
| 2026-04-23 | 0.49 | 0.49 | 0.46 | 0.46 | 507K | -5.81% |
| 2026-04-22 | 0.53 | 0.55 | 0.48 | 0.49 | 628K | -6.97% |
| 2026-04-21 | 0.53 | 0.54 | 0.50 | 0.53 | 799K | +2.79% |
| 2026-04-20 | 0.51 | 0.54 | 0.50 | 0.52 | 511K | +1.22% |
| 2026-04-17 | 0.55 | 0.57 | 0.50 | 0.51 | 1.09M | -6.20% |
| 2026-04-16 | 0.52 | 0.59 | 0.46 | 0.54 | 4.12M | +2.58% |
| 2026-04-15 | 0.36 | 0.66 | 0.34 | 0.53 | 41.14M | +53.40% |
| 2026-04-14 | 0.39 | 0.39 | 0.32 | 0.35 | 1.06M | -7.37% |
| 2026-04-13 | 0.39 | 0.39 | 0.36 | 0.37 | 389K | -2.10% |
| 2026-04-10 | 0.39 | 0.42 | 0.36 | 0.38 | 521K | -4.75% |
| 2026-04-09 | 0.43 | 0.45 | 0.40 | 0.40 | 157K | -6.69% |
| 2026-04-08 | 0.42 | 0.45 | 0.42 | 0.43 | 183K | +2.14% |
| 2026-04-07 | 0.41 | 0.42 | 0.40 | 0.42 | 190K | -0.55% |
| 2026-04-06 | 0.43 | 0.45 | 0.42 | 0.42 | 122K | -2.29% |
| 2026-04-02 | 0.40 | 0.44 | 0.38 | 0.43 | 378K | +13.54% |
| 2026-04-01 | 0.45 | 0.46 | 0.38 | 0.38 | 742K | -11.99% |
| 2026-03-31 | 0.42 | 0.45 | 0.42 | 0.43 | 346K | +2.90% |
| 2026-03-30 | 0.55 | 0.55 | 0.35 | 0.42 | 573K | -19.39% |
| 2026-03-27 | 0.55 | 0.56 | 0.50 | 0.52 | 474K | -6.29% |
| 2026-03-26 | 0.58 | 0.59 | 0.56 | 0.56 | 141K | -1.19% |
| 2026-03-25 | 0.60 | 0.60 | 0.56 | 0.56 | 191K | -3.20% |
| 2026-03-24 | 0.58 | 0.60 | 0.58 | 0.58 | 78K | -2.43% |
| 2026-03-23 | 0.58 | 0.64 | 0.57 | 0.60 | 523K | +5.45% |
| 2026-03-20 | 0.62 | 0.63 | 0.56 | 0.56 | 362K | -7.39% |
| 2026-03-19 | 0.66 | 0.66 | 0.61 | 0.61 | 403K | -8.90% |
| 2026-03-18 | 0.67 | 0.67 | 0.65 | 0.67 | 180K | +2.24% |
| 2026-03-17 | 0.68 | 0.68 | 0.64 | 0.66 | 194K | -1.33% |
| 2026-03-16 | 0.67 | 0.68 | 0.65 | 0.66 | 96K | +4.37% |
| 2026-03-13 | 0.68 | 0.72 | 0.63 | 0.64 | 406K | -2.92% |
| 2026-03-12 | 0.68 | 0.70 | 0.66 | 0.66 | 295K | -5.93% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SOPA — Frequently Asked Questions
Quick answers to the most common questions about buying SOPA stock.
How has SOPA stock performed recently?
SOPA declined -96.5% over the past year, below its 5-year annualized CAGR of -85.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SOPA's all-time high price?
Society Pass Incorporated reached $1160.10 on 2021-11-10. The 52-week high is $6.28. Current 1-year return of -96.5% places the stock further from historical peaks.
Where can I download SOPA historical price data?
This page provides SOPA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.