Pop Culture Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.45	0.45	0.44	0.45	-	-	19,142
Jan 22, 2026	0.45	0.45	0.44	0.45	0.45	1.11%	23,175
Jan 21, 2026	0.48	0.48	0.44	0.44	0.44	-3.80%	29,001
Jan 20, 2026	0.49	0.49	0.46	0.46	0.46	-5.27%	14,783
Jan 16, 2026	0.46	0.50	0.46	0.49	0.49	1.42%	46,640
Jan 15, 2026	0.49	0.49	0.47	0.48	0.48	0.80%	10,305
Jan 14, 2026	0.47	0.48	0.47	0.48	0.48	-1.45%	5,825
Jan 13, 2026	0.49	0.51	0.47	0.48	0.48	-3.91%	52,144
Jan 12, 2026	0.46	0.51	0.46	0.50	0.50	12.42%	190,857
Jan 9, 2026	0.45	0.45	0.44	0.45	0.45	-1.93%	17,916
Jan 8, 2026	0.44	0.46	0.44	0.46	0.46	3.13%	78,707
Jan 7, 2026	0.45	0.45	0.44	0.44	0.44	-1.96%	17,670
Jan 6, 2026	0.42	0.45	0.42	0.45	0.45	-1.10%	18,946
Jan 5, 2026	0.43	0.46	0.43	0.46	0.46	2.48%	23,588
Jan 2, 2026	0.45	0.45	0.42	0.44	0.44	5.71%	25,533
Dec 31, 2025	0.42	0.42	0.41	0.42	0.42	-0.62%	48,367
Dec 30, 2025	0.43	0.44	0.41	0.42	0.42	-4.65%	66,490
Dec 29, 2025	0.45	0.45	0.43	0.44	0.44	-2.03%	56,018
Dec 26, 2025	0.45	0.46	0.43	0.45	0.45	0.94%	44,834
Dec 24, 2025	0.45	0.45	0.43	0.45	0.45	2.73%	15,495
Dec 23, 2025	0.45	0.45	0.42	0.44	0.44	-4.32%	49,583
Dec 22, 2025	0.45	0.46	0.44	0.46	0.46	-0.87%	33,946
Dec 19, 2025	0.48	0.48	0.45	0.46	0.46	-1.75%	14,459
Dec 18, 2025	0.45	0.47	0.43	0.47	0.47	-	30,763
Dec 17, 2025	0.45	0.47	0.44	0.47	0.47	1.47%	57,317
Dec 16, 2025	0.45	0.47	0.45	0.46	0.46	7.05%	44,498
Dec 15, 2025	0.47	0.47	0.42	0.43	0.43	-2.42%	21,057
Dec 12, 2025	0.46	0.48	0.44	0.44	0.44	-6.00%	83,727
Dec 11, 2025	0.43	0.47	0.43	0.47	0.47	7.28%	183,100
Dec 10, 2025	0.42	0.44	0.41	0.44	0.44	2.38%	28,780
Dec 9, 2025	0.41	0.43	0.40	0.43	0.43	4.34%	70,996
Dec 8, 2025	0.43	0.43	0.41	0.41	0.41	-2.89%	38,776
Dec 5, 2025	0.41	0.44	0.40	0.42	0.42	-0.59%	77,357
Dec 4, 2025	0.44	0.44	0.42	0.42	0.42	0.62%	42,801
Dec 3, 2025	0.42	0.45	0.40	0.42	0.42	-2.22%	58,896
Dec 2, 2025	0.43	0.44	0.42	0.43	0.43	-0.78%	58,873
Dec 1, 2025	0.42	0.46	0.42	0.44	0.44	-3.53%	18,136
Nov 28, 2025	0.45	0.46	0.43	0.45	0.45	-0.62%	27,543
Nov 26, 2025	0.44	0.46	0.43	0.45	0.45	2.02%	39,598
Nov 25, 2025	0.45	0.47	0.43	0.44	0.44	-3.30%	68,348
Nov 24, 2025	0.46	0.47	0.46	0.46	0.46	-0.24%	61,807
Nov 21, 2025	0.39	0.48	0.39	0.46	0.46	12.44%	165,010
Nov 20, 2025	0.42	0.45	0.41	0.41	0.41	2.04%	260,694
Nov 19, 2025	0.39	0.43	0.39	0.40	0.40	-7.16%	391,137
Nov 18, 2025	0.48	0.50	0.39	0.43	0.43	-18.57%	2,137,977
Nov 17, 2025	0.55	0.58	0.53	0.53	0.53	-7.10%	10,927,562
Nov 14, 2025	0.60	0.62	0.56	0.57	0.57	-6.37%	44,396
Nov 13, 2025	0.61	0.63	0.60	0.61	0.61	-3.72%	19,143
Nov 12, 2025	0.63	0.65	0.62	0.63	0.63	-2.19%	6,560
Nov 11, 2025	0.64	0.65	0.62	0.65	0.65	1.22%	18,904