Pop Culture Group Co., Ltd (CPOP)

Pop Culture Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	0.83	0.99	0.75	0.90	0.90	29.48%	22,090,245
Jul 9, 2025	0.66	0.84	0.62	0.70	0.70	13.93%	1,540,261
Jul 8, 2025	0.59	0.64	0.57	0.61	0.61	8.91%	224,967
Jul 7, 2025	0.56	0.59	0.56	0.56	0.56	-3.43%	18,363
Jul 3, 2025	0.55	0.58	0.55	0.58	0.58	-1.68%	13,396
Jul 2, 2025	0.57	0.60	0.55	0.59	0.59	1.25%	66,640
Jul 1, 2025	0.55	0.60	0.52	0.58	0.58	8.07%	78,740
Jun 30, 2025	0.53	0.55	0.53	0.54	0.54	3.05%	89,772
Jun 27, 2025	0.54	0.55	0.52	0.52	0.52	-3.48%	35,420
Jun 26, 2025	0.54	0.57	0.54	0.54	0.54	-0.22%	11,500
Jun 25, 2025	0.55	0.59	0.53	0.54	0.54	-4.70%	34,916
Jun 24, 2025	0.55	0.57	0.55	0.57	0.57	-0.70%	6,869
Jun 23, 2025	0.54	0.57	0.54	0.57	0.57	0.70%	16,702
Jun 20, 2025	0.56	0.57	0.56	0.57	0.57	-	17,786
Jun 18, 2025	0.54	0.57	0.54	0.57	0.57	4.70%	12,247
Jun 17, 2025	0.55	0.57	0.54	0.54	0.54	-1.38%	24,595
Jun 16, 2025	0.57	0.57	0.55	0.55	0.55	0.36%	5,490
Jun 13, 2025	0.57	0.59	0.55	0.55	0.55	-3.51%	31,203
Jun 12, 2025	0.59	0.59	0.57	0.57	0.57	-1.01%	8,235
Jun 11, 2025	0.56	0.62	0.56	0.58	0.58	-2.41%	13,966
Jun 10, 2025	0.59	0.60	0.57	0.59	0.59	3.51%	5,886
Jun 9, 2025	0.56	0.60	0.56	0.57	0.57	-2.08%	14,100
Jun 6, 2025	0.60	0.60	0.58	0.58	0.58	-0.53%	8,515
Jun 5, 2025	0.59	0.59	0.58	0.59	0.59	-0.16%	28,180
Jun 4, 2025	0.59	0.60	0.58	0.59	0.59	0.71%	11,174
Jun 3, 2025	0.60	0.60	0.58	0.58	0.58	0.34%	13,863
Jun 2, 2025	0.58	0.59	0.57	0.58	0.58	-1.71%	47,919
May 30, 2025	0.59	0.60	0.58	0.59	0.59	1.74%	27,862
May 29, 2025	0.59	0.60	0.57	0.58	0.58	-2.86%	7,279
May 28, 2025	0.58	0.60	0.57	0.60	0.60	4.50%	34,118
May 27, 2025	0.58	0.59	0.57	0.57	0.57	-2.16%	25,449
May 23, 2025	0.57	0.58	0.56	0.58	0.58	-0.14%	29,290
May 22, 2025	0.59	0.60	0.58	0.58	0.58	-0.72%	31,161
May 21, 2025	0.59	0.59	0.58	0.59	0.59	-0.18%	15,112
May 20, 2025	0.56	0.61	0.56	0.59	0.59	1.74%	21,410
May 19, 2025	0.57	0.60	0.57	0.58	0.58	0.62%	37,064
May 16, 2025	0.59	0.61	0.56	0.58	0.58	2.73%	29,611
May 15, 2025	0.59	0.61	0.56	0.56	0.56	-8.02%	16,669
May 14, 2025	0.58	0.64	0.57	0.61	0.61	-	278,076
May 13, 2025	0.64	0.64	0.60	0.61	0.61	-3.17%	55,936
May 12, 2025	0.59	0.67	0.59	0.63	0.63	3.45%	95,750
May 9, 2025	0.54	0.69	0.54	0.61	0.61	8.75%	183,648
May 8, 2025	0.56	0.58	0.55	0.56	0.56	2.62%	14,102
May 7, 2025	0.57	0.57	0.54	0.55	0.55	0.98%	25,084
May 6, 2025	0.55	0.57	0.54	0.54	0.54	-1.92%	14,388
May 5, 2025	0.55	0.58	0.55	0.55	0.55	-1.48%	24,391
May 2, 2025	0.56	0.57	0.56	0.56	0.56	-0.20%	20,149
May 1, 2025	0.58	0.59	0.55	0.56	0.56	-6.37%	31,779
Apr 30, 2025	0.57	0.60	0.55	0.60	0.60	4.50%	12,083
Apr 29, 2025	0.58	0.60	0.57	0.57	0.57	-3.84%	35,279

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.