Pop Culture Group Co., Ltd (CPOP)
NASDAQ: CPOP · Real-Time Price · USD
0.8999
+0.2049 (29.48%)
At close: Jul 10, 2025, 4:00 PM
0.7004
-0.1995 (-22.17%)
Pre-market: Jul 11, 2025, 7:24 AM EDT

Pop Culture Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20250.830.990.750.900.9029.48%22,090,245
Jul 9, 20250.660.840.620.700.7013.93%1,540,261
Jul 8, 20250.590.640.570.610.618.91%224,967
Jul 7, 20250.560.590.560.560.56-3.43%18,363
Jul 3, 20250.550.580.550.580.58-1.68%13,396
Jul 2, 20250.570.600.550.590.591.25%66,640
Jul 1, 20250.550.600.520.580.588.07%78,740
Jun 30, 20250.530.550.530.540.543.05%89,772
Jun 27, 20250.540.550.520.520.52-3.48%35,420
Jun 26, 20250.540.570.540.540.54-0.22%11,500
Jun 25, 20250.550.590.530.540.54-4.70%34,916
Jun 24, 20250.550.570.550.570.57-0.70%6,869
Jun 23, 20250.540.570.540.570.570.70%16,702
Jun 20, 20250.560.570.560.570.57-17,786
Jun 18, 20250.540.570.540.570.574.70%12,247
Jun 17, 20250.550.570.540.540.54-1.38%24,595
Jun 16, 20250.570.570.550.550.550.36%5,490
Jun 13, 20250.570.590.550.550.55-3.51%31,203
Jun 12, 20250.590.590.570.570.57-1.01%8,235
Jun 11, 20250.560.620.560.580.58-2.41%13,966
Jun 10, 20250.590.600.570.590.593.51%5,886
Jun 9, 20250.560.600.560.570.57-2.08%14,100
Jun 6, 20250.600.600.580.580.58-0.53%8,515
Jun 5, 20250.590.590.580.590.59-0.16%28,180
Jun 4, 20250.590.600.580.590.590.71%11,174
Jun 3, 20250.600.600.580.580.580.34%13,863
Jun 2, 20250.580.590.570.580.58-1.71%47,919
May 30, 20250.590.600.580.590.591.74%27,862
May 29, 20250.590.600.570.580.58-2.86%7,279
May 28, 20250.580.600.570.600.604.50%34,118
May 27, 20250.580.590.570.570.57-2.16%25,449
May 23, 20250.570.580.560.580.58-0.14%29,290
May 22, 20250.590.600.580.580.58-0.72%31,161
May 21, 20250.590.590.580.590.59-0.18%15,112
May 20, 20250.560.610.560.590.591.74%21,410
May 19, 20250.570.600.570.580.580.62%37,064
May 16, 20250.590.610.560.580.582.73%29,611
May 15, 20250.590.610.560.560.56-8.02%16,669
May 14, 20250.580.640.570.610.61-278,076
May 13, 20250.640.640.600.610.61-3.17%55,936
May 12, 20250.590.670.590.630.633.45%95,750
May 9, 20250.540.690.540.610.618.75%183,648
May 8, 20250.560.580.550.560.562.62%14,102
May 7, 20250.570.570.540.550.550.98%25,084
May 6, 20250.550.570.540.540.54-1.92%14,388
May 5, 20250.550.580.550.550.55-1.48%24,391
May 2, 20250.560.570.560.560.56-0.20%20,149
May 1, 20250.580.590.550.560.56-6.37%31,779
Apr 30, 20250.570.600.550.600.604.50%12,083
Apr 29, 20250.580.600.570.570.57-3.84%35,279