Pop Culture Group Co., Ltd (CPOP)

NASDAQ: CPOP · Real-Time Price · USD

1.610

+0.909 (129.51%)

At close: Jul 31, 2025, 4:00 PM

1.490

-0.120 (-7.45%)

After-hours: Jul 31, 2025, 7:59 PM EDT

ANSYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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