Society Pass Inc (SOPA)
1.99
+0.26
(+15.03%)
USD |
NASDAQ |
May 03, 16:00
1.95
-0.04
(-2.01%)
After-Hours: 20:00
Society Pass Price: 1.99 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 1.73 | 2.16 | 1.67 | 1.99 | 587751.0 |
| May 02, 2024 | 1.81 | 2.075 | 1.70 | 1.73 | 344222.0 |
| May 01, 2024 | 1.65 | 1.942 | 1.626 | 1.81 | 173592.0 |
| Apr 30, 2024 | 1.896 | 1.935 | 1.666 | 1.750 | 1.562M |
| Apr 29, 2024 | 2.067 | 2.084 | 1.810 | 1.83 | 3.079M |
| Apr 26, 2024 | 2.25 | 2.300 | 2.116 | 2.144 | 527068.0 |
| Apr 25, 2024 | 2.25 | 2.388 | 2.004 | 2.247 | 332506.0 |
| Apr 24, 2024 | 2.025 | 2.70 | 1.820 | 2.269 | 2.803M |
| Apr 23, 2024 | 1.83 | 2.235 | 1.80 | 2.10 | 1.054M |
| Apr 22, 2024 | 1.875 | 1.903 | 1.755 | 1.836 | 299243.0 |
| Apr 19, 2024 | 1.86 | 1.902 | 1.834 | 1.839 | 60623.00 |
| Apr 18, 2024 | 1.815 | 1.850 | 1.815 | 1.834 | 88326.00 |
| Apr 17, 2024 | 1.875 | 1.95 | 1.818 | 1.86 | 108376.0 |
| Apr 16, 2024 | 1.854 | 1.95 | 1.820 | 1.833 | 318950.0 |
| Apr 15, 2024 | 1.976 | 2.07 | 1.83 | 1.848 | 204646.0 |
| Apr 12, 2024 | 2.055 | 2.122 | 1.92 | 1.968 | 555715.0 |
| Apr 11, 2024 | 2.25 | 2.272 | 2.031 | 2.10 | 253674.0 |
| Apr 10, 2024 | 2.19 | 2.250 | 2.085 | 2.19 | 213860.0 |
| Apr 09, 2024 | 2.205 | 2.308 | 2.102 | 2.175 | 133901.0 |
| Apr 08, 2024 | 2.40 | 2.420 | 1.966 | 2.163 | 350172.0 |
| Apr 05, 2024 | 2.538 | 2.55 | 2.34 | 2.385 | 173527.0 |
| Apr 04, 2024 | 2.28 | 2.648 | 2.16 | 2.648 | 448192.0 |
| Apr 03, 2024 | 2.265 | 2.355 | 2.133 | 2.154 | 286692.0 |
| Apr 02, 2024 | 2.37 | 2.418 | 2.150 | 2.178 | 377396.0 |
| Apr 01, 2024 | 2.415 | 2.415 | 2.252 | 2.326 | 204231.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.73
Minimum
May 02 2024
778.65
Maximum
Nov 11 2021
35.63
Average
15.45
Median
Jan 27 2023
Price Benchmarks
| Cognizant Technology Solutions Corp | 66.25 |
| ExlService Holdings Inc | 29.65 |
| Castellum Inc | 0.265 |
| BM Technologies Inc | 1.66 |
| Marti Technologies Inc | 1.64 |
Price Related Metrics
| PS Ratio | 0.4703 |
| Price to Book Value | 0.9441 |
| Earnings Yield | -482.4% |
| Market Cap | 5.010M |