Pop Culture Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.31	0.31	0.30	0.30	0.30	-3.32%	16,478
Mar 25, 2026	0.30	0.32	0.30	0.31	0.31	-1.71%	7,269
Mar 24, 2026	0.30	0.32	0.30	0.32	0.32	0.61%	39,085
Mar 23, 2026	0.31	0.32	0.31	0.31	0.31	0.45%	4,665
Mar 20, 2026	0.31	0.32	0.30	0.31	0.31	-0.73%	8,547
Mar 19, 2026	0.31	0.32	0.31	0.31	0.31	-0.03%	8,584
Mar 18, 2026	0.31	0.32	0.31	0.32	0.32	1.45%	28,598
Mar 17, 2026	0.32	0.32	0.31	0.31	0.31	-1.80%	28,979
Mar 16, 2026	0.32	0.32	0.31	0.32	0.32	1.31%	30,020
Mar 13, 2026	0.33	0.34	0.31	0.31	0.31	-1.70%	15,098
Mar 12, 2026	0.32	0.34	0.31	0.32	0.32	-0.81%	22,775
Mar 11, 2026	0.34	0.34	0.31	0.32	0.32	-1.45%	31,943
Mar 10, 2026	0.33	0.33	0.32	0.32	0.32	-1.81%	10,321
Mar 9, 2026	0.32	0.34	0.32	0.33	0.33	-2.71%	16,200
Mar 6, 2026	0.34	0.35	0.33	0.34	0.34	0.80%	45,022
Mar 5, 2026	0.34	0.35	0.33	0.34	0.34	2.87%	56,288
Mar 4, 2026	0.32	0.35	0.32	0.33	0.33	2.79%	167,597
Mar 3, 2026	0.32	0.33	0.32	0.32	0.32	-4.41%	81,946
Mar 2, 2026	0.31	0.36	0.31	0.33	0.33	2.17%	269,921
Feb 27, 2026	0.33	0.33	0.31	0.33	0.33	-1.03%	41,823
Feb 26, 2026	0.32	0.34	0.32	0.33	0.33	1.95%	32,301
Feb 25, 2026	0.32	0.34	0.32	0.32	0.32	2.79%	16,988
Feb 24, 2026	0.32	0.32	0.31	0.31	0.31	-1.84%	20,816
Feb 23, 2026	0.32	0.34	0.32	0.32	0.32	-2.70%	40,560
Feb 20, 2026	0.33	0.33	0.33	0.33	0.33	1.73%	10,895
Feb 19, 2026	0.33	0.35	0.32	0.32	0.32	0.37%	8,947
Feb 18, 2026	0.33	0.35	0.32	0.32	0.32	-0.80%	17,762
Feb 17, 2026	0.30	0.33	0.30	0.33	0.33	-4.18%	17,618
Feb 13, 2026	0.34	0.34	0.32	0.34	0.34	1.13%	31,843
Feb 12, 2026	0.35	0.37	0.32	0.34	0.34	-7.75%	72,749
Feb 11, 2026	0.36	0.38	0.35	0.36	0.36	1.42%	54,589
Feb 10, 2026	0.36	0.36	0.33	0.36	0.36	0.39%	75,178
Feb 9, 2026	0.37	0.37	0.34	0.36	0.36	-3.35%	28,726
Feb 6, 2026	0.35	0.37	0.34	0.37	0.37	5.87%	26,235
Feb 5, 2026	0.37	0.39	0.33	0.35	0.35	-10.34%	122,249
Feb 4, 2026	0.39	0.40	0.38	0.39	0.39	-2.31%	152,659
Feb 3, 2026	0.41	0.42	0.38	0.40	0.40	-3.16%	175,045
Feb 2, 2026	0.39	0.46	0.39	0.41	0.41	-0.96%	587,242
Jan 30, 2026	0.37	0.42	0.37	0.42	0.42	11.50%	61,614
Jan 29, 2026	0.37	0.40	0.37	0.37	0.37	-5.54%	51,564
Jan 28, 2026	0.46	0.46	0.37	0.40	0.40	-13.53%	273,900
Jan 27, 2026	0.47	0.47	0.45	0.46	0.46	-2.60%	83,764
Jan 26, 2026	0.47	0.48	0.46	0.47	0.47	-0.64%	40,858
Jan 23, 2026	0.45	0.47	0.44	0.47	0.47	5.50%	39,703
Jan 22, 2026	0.45	0.45	0.44	0.45	0.45	1.11%	23,179
Jan 21, 2026	0.48	0.48	0.44	0.44	0.44	-3.80%	29,006
Jan 20, 2026	0.49	0.49	0.46	0.46	0.46	-5.27%	14,783
Jan 16, 2026	0.46	0.50	0.46	0.49	0.49	1.42%	46,640
Jan 15, 2026	0.49	0.49	0.47	0.48	0.48	0.80%	15,696
Jan 14, 2026	0.47	0.48	0.47	0.48	0.48	-1.45%	5,850