Pop Culture Group Co., Ltd (CPOP)
NASDAQ: CPOP · Real-Time Price · USD
1.160
+0.030 (2.65%)
At close: Aug 21, 2025, 4:00 PM
1.070
-0.090 (-7.76%)
After-hours: Aug 21, 2025, 7:52 PM EDT
Pop Culture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1.05 | 1.19 | 1.03 | 1.16 | 1.16 | 2.65% | 595,199 |
| Aug 20, 2025 | 0.83 | 1.19 | 0.79 | 1.13 | 1.13 | 33.24% | 9,579,953 |
| Aug 19, 2025 | 0.82 | 0.88 | 0.82 | 0.85 | 0.85 | -0.24% | 54,833 |
| Aug 18, 2025 | 0.83 | 0.91 | 0.83 | 0.85 | 0.85 | -0.46% | 37,893 |
| Aug 15, 2025 | 0.90 | 0.92 | 0.84 | 0.85 | 0.85 | 0.46% | 71,686 |
| Aug 14, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -5.22% | 121,677 |
| Aug 13, 2025 | 0.84 | 0.93 | 0.81 | 0.90 | 0.90 | 3.10% | 267,134 |
| Aug 12, 2025 | 0.87 | 0.90 | 0.86 | 0.87 | 0.87 | -0.58% | 124,647 |
| Aug 11, 2025 | 0.92 | 0.93 | 0.85 | 0.88 | 0.88 | 2.35% | 190,768 |
| Aug 8, 2025 | 0.95 | 0.95 | 0.81 | 0.85 | 0.85 | -7.77% | 312,886 |
| Aug 7, 2025 | 0.97 | 0.97 | 0.89 | 0.93 | 0.93 | -13.36% | 1,307,609 |
| Aug 6, 2025 | 1.28 | 2.47 | 1.00 | 1.07 | 1.07 | -11.57% | 34,257,302 |
| Aug 5, 2025 | 1.28 | 1.30 | 1.17 | 1.21 | 1.21 | -7.63% | 331,092 |
| Aug 4, 2025 | 1.23 | 1.36 | 1.20 | 1.31 | 1.31 | 2.34% | 478,918 |
| Aug 1, 2025 | 1.13 | 1.38 | 1.13 | 1.28 | 1.28 | -20.50% | 1,619,141 |
| Jul 31, 2025 | 0.72 | 1.95 | 0.71 | 1.61 | 1.61 | 129.51% | 20,595,618 |
| Jul 30, 2025 | 0.66 | 0.76 | 0.66 | 0.70 | 0.70 | 1.64% | 111,774 |
| Jul 29, 2025 | 0.75 | 0.80 | 0.69 | 0.69 | 0.69 | -12.63% | 402,779 |
| Jul 28, 2025 | 0.79 | 0.81 | 0.79 | 0.79 | 0.79 | -1.25% | 140,762 |
| Jul 25, 2025 | 0.81 | 0.83 | 0.78 | 0.80 | 0.80 | -4.76% | 150,460 |
| Jul 24, 2025 | 0.81 | 0.86 | 0.81 | 0.84 | 0.84 | 1.20% | 381,366 |
| Jul 23, 2025 | 0.76 | 0.84 | 0.75 | 0.83 | 0.83 | 7.79% | 518,653 |
| Jul 22, 2025 | 0.75 | 0.83 | 0.75 | 0.77 | 0.77 | 2.64% | 496,503 |
| Jul 21, 2025 | 0.77 | 0.80 | 0.73 | 0.75 | 0.75 | 1.72% | 816,024 |
| Jul 18, 2025 | 0.88 | 0.99 | 0.69 | 0.74 | 0.74 | 15.36% | 33,039,553 |
| Jul 17, 2025 | 0.64 | 0.68 | 0.63 | 0.64 | 0.64 | 0.87% | 134,888 |
| Jul 16, 2025 | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | 2.84% | 177,181 |
| Jul 15, 2025 | 0.58 | 0.66 | 0.58 | 0.62 | 0.62 | 2.72% | 131,364 |
| Jul 14, 2025 | 0.64 | 0.65 | 0.56 | 0.60 | 0.60 | -13.17% | 393,892 |
| Jul 11, 2025 | 0.69 | 0.73 | 0.66 | 0.69 | 0.69 | -23.21% | 672,580 |
| Jul 10, 2025 | 0.83 | 0.99 | 0.75 | 0.90 | 0.90 | 29.48% | 22,233,252 |
| 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 |