Society Pass Incorporated (SOPA) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
SOPA Historical Performance
Short-Term Returns
SOPA Stock Price Trajectory (2021–2026)
As of May 8, 2026, Society Pass Incorporated (SOPA) trades at $0.38, representing a -67.1% return over the past year. The stock has delivered a -99.9% total return over five years (-77.9% 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 74% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers KPLT (-1.0% 1Y), PAYO (-17.9% 1Y), and EBON (-32.8% 1Y), SOPA has underperformed the peer group average. Compare SOPA vs KPLT →
SOPA Historical Price Data (2025–2026)
Showing 30 of 1,128 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
See SOPA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SOPA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SOPA vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonSOPA — Frequently Asked Questions
Quick answers to the most common questions about buying SOPA stock.
How has SOPA stock performed recently?
SOPA declined -67.1% over the past year, below its 5-year annualized CAGR of -77.9%. 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 -67.1% 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.