Pop Culture Group Co., Ltd (CPOP)
NASDAQ: CPOP · Real-Time Price · USD
0.8904
+0.0148 (1.69%)
At close: Oct 8, 2025, 4:00 PM EDT
0.8694
-0.0210 (-2.36%)
Pre-market: Oct 9, 2025, 4:10 AM EDT
Pop Culture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.88 | 0.90 | 0.87 | 0.89 | 0.89 | 1.69% | 152,175 |
| Oct 7, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -1.62% | 184,840 |
| Oct 6, 2025 | 0.85 | 0.90 | 0.85 | 0.89 | 0.89 | 2.65% | 154,926 |
| Oct 3, 2025 | 0.82 | 0.97 | 0.82 | 0.87 | 0.87 | 2.24% | 420,003 |
| Oct 2, 2025 | 0.84 | 0.85 | 0.81 | 0.85 | 0.85 | 4.69% | 151,061 |
| Oct 1, 2025 | 0.86 | 0.90 | 0.81 | 0.81 | 0.81 | -8.96% | 378,167 |
| Sep 30, 2025 | 0.90 | 0.91 | 0.87 | 0.89 | 0.89 | 0.10% | 273,043 |
| Sep 29, 2025 | 0.89 | 0.94 | 0.86 | 0.89 | 0.89 | -3.37% | 839,997 |
| Sep 26, 2025 | 1.18 | 1.20 | 0.91 | 0.92 | 0.92 | -55.13% | 5,213,861 |
| Sep 25, 2025 | 1.61 | 2.61 | 1.20 | 2.05 | 2.05 | 45.91% | 59,735,475 |
| Sep 24, 2025 | 1.61 | 1.61 | 1.38 | 1.41 | 1.41 | -11.08% | 162,262 |
| Sep 23, 2025 | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -0.63% | 54,305 |
| Sep 22, 2025 | 1.54 | 1.64 | 1.53 | 1.59 | 1.59 | 0.63% | 83,706 |
| Sep 19, 2025 | 1.73 | 1.75 | 1.58 | 1.58 | 1.58 | -4.24% | 158,164 |
| Sep 18, 2025 | 1.67 | 1.72 | 1.62 | 1.65 | 1.65 | -1.79% | 357,933 |
| Sep 17, 2025 | 1.62 | 1.73 | 1.62 | 1.68 | 1.68 | 1.20% | 101,607 |
| Sep 16, 2025 | 1.54 | 1.70 | 1.54 | 1.66 | 1.66 | 5.06% | 161,026 |
| Sep 15, 2025 | 1.54 | 1.72 | 1.54 | 1.58 | 1.58 | -1.86% | 231,957 |
| Sep 12, 2025 | 1.51 | 1.79 | 1.51 | 1.61 | 1.61 | 1.26% | 436,085 |
| Sep 11, 2025 | 1.55 | 1.68 | 1.52 | 1.59 | 1.59 | -1.85% | 606,525 |
| Sep 10, 2025 | 2.10 | 2.13 | 1.31 | 1.62 | 1.62 | 12.50% | 12,992,954 |
| Sep 9, 2025 | 1.23 | 1.48 | 1.15 | 1.44 | 1.44 | 15.20% | 635,150 |
| Sep 8, 2025 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | 1.63% | 135,396 |
| Sep 5, 2025 | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | 0.82% | 44,963 |
| Sep 4, 2025 | 1.24 | 1.29 | 1.18 | 1.22 | 1.22 | -3.17% | 111,585 |
| Sep 3, 2025 | 1.25 | 1.34 | 1.24 | 1.26 | 1.26 | -3.08% | 124,544 |
| Sep 2, 2025 | 1.27 | 1.31 | 1.17 | 1.30 | 1.30 | - | 51,362 |
| Aug 29, 2025 | 1.24 | 1.32 | 1.19 | 1.30 | 1.30 | 4.00% | 202,928 |
| Aug 28, 2025 | 1.13 | 1.25 | 1.13 | 1.25 | 1.25 | 7.76% | 526,942 |
| Aug 27, 2025 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | -0.85% | 94,037 |
| Aug 26, 2025 | 1.19 | 1.25 | 1.11 | 1.17 | 1.17 | 0.09% | 159,899 |
| Aug 25, 2025 | 1.28 | 1.32 | 1.16 | 1.17 | 1.17 | -7.22% | 200,677 |
| Aug 22, 2025 | 1.06 | 1.29 | 1.06 | 1.26 | 1.26 | 8.62% | 374,449 |
| Aug 21, 2025 | 1.05 | 1.19 | 1.03 | 1.16 | 1.16 | 2.65% | 600,768 |
| 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 |