Pop Culture Group Co., Ltd (CPOP)
NASDAQ: CPOP · Real-Time Price · USD
0.6200
+0.0030 (0.49%)
Mar 31, 2025, 2:13 PM EDT - Market open
Pop Culture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.60 | 0.61 | 0.53 | 0.57 | - | -7.60% | 43,990 |
| Mar 28, 2025 | 0.62 | 0.65 | 0.59 | 0.62 | 0.62 | -5.08% | 93,950 |
| Mar 27, 2025 | 0.61 | 0.66 | 0.60 | 0.65 | 0.65 | 3.34% | 48,490 |
| Mar 26, 2025 | 0.61 | 0.63 | 0.59 | 0.63 | 0.63 | 4.23% | 41,478 |
| Mar 25, 2025 | 0.61 | 0.63 | 0.59 | 0.60 | 0.60 | -3.82% | 98,096 |
| Mar 24, 2025 | 0.64 | 0.67 | 0.60 | 0.63 | 0.63 | -4.65% | 149,956 |
| Mar 21, 2025 | 0.63 | 0.66 | 0.60 | 0.66 | 0.66 | -0.30% | 46,970 |
| Mar 20, 2025 | 0.66 | 0.71 | 0.65 | 0.66 | 0.66 | -3.59% | 34,676 |
| Mar 19, 2025 | 0.63 | 0.69 | 0.63 | 0.68 | 0.68 | 3.74% | 89,943 |
| Mar 18, 2025 | 0.68 | 0.69 | 0.60 | 0.66 | 0.66 | -0.02% | 58,645 |
| Mar 17, 2025 | 0.63 | 0.67 | 0.60 | 0.66 | 0.66 | 4.70% | 75,247 |
| Mar 14, 2025 | 0.61 | 0.66 | 0.59 | 0.63 | 0.63 | -3.62% | 107,262 |
| Mar 13, 2025 | 0.57 | 0.65 | 0.50 | 0.65 | 0.65 | 16.78% | 241,993 |
| Mar 12, 2025 | 0.58 | 0.62 | 0.53 | 0.56 | 0.56 | -3.51% | 125,317 |
| Mar 11, 2025 | 0.56 | 0.63 | 0.56 | 0.58 | 0.58 | 1.13% | 152,946 |
| Mar 10, 2025 | 0.65 | 0.65 | 0.57 | 0.57 | 0.57 | -14.33% | 103,278 |
| Mar 7, 2025 | 0.64 | 0.68 | 0.62 | 0.67 | 0.67 | 1.96% | 38,386 |
| Mar 6, 2025 | 0.70 | 0.70 | 0.63 | 0.66 | 0.66 | -1.93% | 77,968 |
| Mar 5, 2025 | 0.60 | 0.72 | 0.56 | 0.67 | 0.67 | 8.06% | 368,619 |
| Mar 4, 2025 | 0.62 | 0.62 | 0.51 | 0.62 | 0.62 | -1.27% | 526,104 |
| Mar 3, 2025 | 0.64 | 0.67 | 0.62 | 0.63 | 0.63 | -6.96% | 521,149 |
| Feb 28, 2025 | 0.75 | 0.82 | 0.60 | 0.68 | 0.68 | -24.99% | 1,014,020 |
| Feb 27, 2025 | 0.84 | 0.91 | 0.72 | 0.90 | 0.90 | 30.04% | 21,731,017 |
| Feb 26, 2025 | 0.65 | 0.70 | 0.65 | 0.69 | 0.69 | 5.06% | 9,893,112 |
| Feb 25, 2025 | 0.75 | 0.75 | 0.65 | 0.66 | 0.66 | -3.13% | 30,583 |
| Feb 24, 2025 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -1.45% | 22,633 |
| Feb 21, 2025 | 0.72 | 0.75 | 0.68 | 0.69 | 0.69 | -3.50% | 69,555 |
| Feb 20, 2025 | 0.68 | 0.74 | 0.68 | 0.72 | 0.72 | 4.24% | 150,293 |
| Feb 19, 2025 | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | 2.51% | 74,016 |
| Feb 18, 2025 | 0.63 | 0.68 | 0.63 | 0.67 | 0.67 | 4.38% | 89,282 |
| Feb 14, 2025 | 0.66 | 0.67 | 0.64 | 0.64 | 0.64 | 1.26% | 6,023 |
| Feb 13, 2025 | 0.66 | 0.67 | 0.62 | 0.63 | 0.63 | -4.12% | 55,807 |
| Feb 12, 2025 | 0.67 | 0.68 | 0.63 | 0.66 | 0.66 | -1.76% | 36,662 |
| Feb 11, 2025 | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | 1.76% | 33,860 |
| Feb 10, 2025 | 0.67 | 0.71 | 0.66 | 0.66 | 0.66 | -1.30% | 59,883 |
| Feb 7, 2025 | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -0.87% | 33,160 |
| Feb 6, 2025 | 0.66 | 0.74 | 0.66 | 0.68 | 0.68 | -6.25% | 162,836 |
| Feb 5, 2025 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | 2.86% | 341,608 |
| Feb 4, 2025 | 0.70 | 0.73 | 0.67 | 0.70 | 0.70 | 1.45% | 80,641 |
| Feb 3, 2025 | 0.66 | 0.75 | 0.66 | 0.69 | 0.69 | 2.99% | 135,119 |
| Jan 31, 2025 | 0.95 | 0.98 | 0.61 | 0.67 | 0.67 | -27.66% | 664,171 |
| Jan 30, 2025 | 0.99 | 0.99 | 0.92 | 0.93 | 0.93 | -9.20% | 147,578 |
| Jan 29, 2025 | 1.02 | 1.07 | 1.00 | 1.02 | 1.02 | -5.99% | 187,659 |
| Jan 28, 2025 | 1.20 | 1.29 | 1.03 | 1.09 | 1.09 | -2.25% | 2,170,212 |
| Jan 27, 2025 | 1.09 | 1.20 | 1.03 | 1.11 | 1.11 | 0.91% | 175,533 |
| Jan 24, 2025 | 1.09 | 1.12 | 1.07 | 1.10 | 1.10 | 2.80% | 16,671 |
| Jan 23, 2025 | 1.09 | 1.13 | 1.06 | 1.07 | 1.07 | -3.60% | 10,691 |
| Jan 22, 2025 | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | - | 20,024 |
| Jan 21, 2025 | 1.08 | 1.13 | 1.05 | 1.11 | 1.11 | 0.45% | 47,520 |
| Jan 17, 2025 | 1.07 | 1.14 | 1.07 | 1.11 | 1.11 | 4.25% | 44,484 |