Pop Culture Group Co., Ltd (CPOP)
NASDAQ: CPOP · Real-Time Price · USD
1.190
-0.030 (-2.46%)
Nov 4, 2024, 4:00 PM EST - Market closed
Pop Culture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.23 | 1.26 | 1.19 | 1.19 | 1.19 | -3.25% | 15,098 |
| Nov 1, 2024 | 1.23 | 1.28 | 1.21 | 1.23 | 1.23 | -0.81% | 24,377 |
| Oct 31, 2024 | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | 1.64% | 38,417 |
| Oct 30, 2024 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | 0.83% | 17,274 |
| Oct 29, 2024 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | -0.82% | 70,287 |
| Oct 28, 2024 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | -1.61% | 11,588 |
| Oct 25, 2024 | 1.24 | 1.28 | 1.20 | 1.24 | 1.24 | - | 29,925 |
| Oct 24, 2024 | 1.23 | 1.30 | 1.22 | 1.24 | 1.24 | 3.33% | 23,592 |
| Oct 23, 2024 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -5.51% | 29,436 |
| Oct 22, 2024 | 1.29 | 1.30 | 1.22 | 1.27 | 1.27 | - | 51,690 |
| Oct 21, 2024 | 1.23 | 1.29 | 1.22 | 1.27 | 1.27 | 3.25% | 39,918 |
| Oct 18, 2024 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | -1.60% | 32,089 |
| Oct 17, 2024 | 1.27 | 1.28 | 1.22 | 1.25 | 1.25 | 0.81% | 45,678 |
| Oct 16, 2024 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 2.48% | 39,108 |
| Oct 15, 2024 | 1.20 | 1.24 | 1.18 | 1.21 | 1.21 | -0.82% | 25,502 |
| Oct 14, 2024 | 1.16 | 1.25 | 1.16 | 1.22 | 1.22 | 2.52% | 32,146 |
| Oct 11, 2024 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 1.71% | 29,056 |
| Oct 10, 2024 | 1.13 | 1.21 | 1.13 | 1.17 | 1.17 | 0.86% | 41,088 |
| Oct 9, 2024 | 1.13 | 1.21 | 1.12 | 1.16 | 1.16 | - | 72,072 |
| Oct 8, 2024 | 1.20 | 1.20 | 1.12 | 1.16 | 1.16 | -6.45% | 116,085 |
| Oct 7, 2024 | 1.22 | 1.27 | 1.20 | 1.24 | 1.24 | 2.48% | 78,330 |
| Oct 4, 2024 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -0.82% | 92,861 |
| Oct 3, 2024 | 1.32 | 1.32 | 1.19 | 1.22 | 1.22 | -9.63% | 102,688 |
| Oct 2, 2024 | 1.22 | 1.35 | 1.15 | 1.35 | 1.35 | 13.45% | 186,054 |
| Oct 1, 2024 | 1.25 | 1.25 | 1.16 | 1.19 | 1.19 | -4.80% | 20,120 |
| Sep 30, 2024 | 1.24 | 1.31 | 1.20 | 1.25 | 1.25 | 5.04% | 108,749 |
| Sep 27, 2024 | 1.22 | 1.28 | 1.15 | 1.19 | 1.19 | -2.46% | 88,699 |
| Sep 26, 2024 | 1.16 | 1.35 | 1.15 | 1.22 | 1.22 | 8.93% | 204,532 |
| Sep 25, 2024 | 1.16 | 1.16 | 1.10 | 1.12 | 1.12 | -2.61% | 51,278 |
| Sep 24, 2024 | 1.13 | 1.16 | 1.10 | 1.15 | 1.15 | 0.88% | 36,484 |
| Sep 23, 2024 | 1.14 | 1.14 | 1.08 | 1.14 | 1.14 | -1.72% | 12,955 |
| Sep 20, 2024 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 0.87% | 6,949 |
| Sep 19, 2024 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | 4.55% | 60,512 |
| Sep 18, 2024 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 6,674 |
| Sep 17, 2024 | 1.11 | 1.13 | 1.07 | 1.13 | 1.13 | 2.73% | 6,228 |
| Sep 16, 2024 | 1.15 | 1.15 | 1.07 | 1.10 | 1.10 | - | 7,101 |
| Sep 13, 2024 | 1.08 | 1.12 | 1.07 | 1.10 | 1.10 | -0.90% | 6,676 |
| Sep 12, 2024 | 1.19 | 1.20 | 1.05 | 1.11 | 1.11 | -3.48% | 86,161 |
| Sep 11, 2024 | 1.11 | 1.20 | 1.09 | 1.15 | 1.15 | 4.55% | 122,733 |
| Sep 10, 2024 | 1.05 | 1.14 | 1.05 | 1.10 | 1.10 | 2.80% | 18,636 |
| Sep 9, 2024 | 1.06 | 1.08 | 1.01 | 1.07 | 1.07 | 0.94% | 19,186 |
| Sep 6, 2024 | 1.04 | 1.10 | 1.04 | 1.06 | 1.06 | -4.50% | 68,998 |
| Sep 5, 2024 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | - | 21,104 |
| Sep 4, 2024 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 23,632 |
| Sep 3, 2024 | 1.11 | 1.19 | 1.11 | 1.12 | 1.12 | -1.75% | 7,482 |
| Aug 30, 2024 | 1.16 | 1.17 | 1.11 | 1.14 | 1.14 | 3.64% | 36,975 |
| Aug 29, 2024 | 1.14 | 1.15 | 1.09 | 1.10 | 1.10 | -4.35% | 68,429 |
| Aug 28, 2024 | 1.20 | 1.20 | 1.11 | 1.15 | 1.15 | -2.54% | 60,532 |
| Aug 27, 2024 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 46,247 |
| Aug 26, 2024 | 1.21 | 1.24 | 1.15 | 1.20 | 1.20 | 1.69% | 26,031 |
| Aug 23, 2024 | 1.21 | 1.27 | 1.14 | 1.18 | 1.18 | -4.84% | 129,815 |
| Aug 22, 2024 | 1.15 | 1.26 | 1.10 | 1.24 | 1.24 | 9.73% | 139,457 |
| Aug 21, 2024 | 1.25 | 1.25 | 1.10 | 1.13 | 1.13 | -3.42% | 192,345 |
| Aug 20, 2024 | 1.19 | 1.20 | 1.09 | 1.17 | 1.17 | 6.36% | 1,105,255 |
| Aug 19, 2024 | 1.16 | 1.20 | 1.10 | 1.10 | 1.10 | - | 43,869 |
| Aug 16, 2024 | 1.12 | 1.17 | 1.05 | 1.10 | 1.10 | -1.79% | 22,914 |
| Aug 15, 2024 | 1.16 | 1.18 | 1.11 | 1.12 | 1.12 | -2.61% | 12,923 |
| Aug 14, 2024 | 1.14 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 48,622 |
| Aug 13, 2024 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | 0.85% | 7,383 |
| Aug 12, 2024 | 1.29 | 1.29 | 1.18 | 1.18 | 1.18 | -9.23% | 67,650 |
| Aug 9, 2024 | 1.35 | 1.35 | 1.15 | 1.30 | 1.30 | -5.80% | 178,146 |
| Aug 8, 2024 | 1.31 | 1.39 | 1.20 | 1.38 | 1.38 | 10.40% | 99,803 |
| Aug 7, 2024 | 1.26 | 1.30 | 1.20 | 1.25 | 1.25 | 1.63% | 80,097 |
| Aug 6, 2024 | 1.11 | 1.25 | 1.10 | 1.23 | 1.23 | 11.82% | 79,586 |
| Aug 5, 2024 | 1.06 | 1.16 | 1.06 | 1.10 | 1.10 | -5.58% | 52,898 |
| Aug 2, 2024 | 1.18 | 1.20 | 1.11 | 1.17 | 1.17 | -0.43% | 56,189 |
| Aug 1, 2024 | 1.21 | 1.25 | 1.15 | 1.17 | 1.17 | -2.50% | 35,236 |
| Jul 31, 2024 | 1.27 | 1.28 | 1.20 | 1.20 | 1.20 | -6.25% | 81,408 |
| Jul 30, 2024 | 1.33 | 1.34 | 1.28 | 1.28 | 1.28 | -5.19% | 21,866 |
| Jul 29, 2024 | 1.40 | 1.42 | 1.33 | 1.35 | 1.35 | 0.75% | 15,289 |
| Jul 26, 2024 | 1.31 | 1.41 | 1.31 | 1.34 | 1.34 | 1.52% | 27,874 |
| Jul 25, 2024 | 1.34 | 1.40 | 1.31 | 1.32 | 1.32 | -1.71% | 30,442 |
| Jul 24, 2024 | 1.34 | 1.37 | 1.30 | 1.34 | 1.34 | -2.68% | 50,900 |
| Jul 23, 2024 | 1.35 | 1.38 | 1.27 | 1.38 | 1.38 | 2.22% | 93,760 |
| Jul 22, 2024 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -10.00% | 93,885 |
| Jul 19, 2024 | 1.55 | 1.60 | 1.45 | 1.50 | 1.50 | -2.60% | 123,796 |
| Jul 18, 2024 | 1.48 | 1.65 | 1.48 | 1.54 | 1.54 | -2.53% | 176,287 |
| Jul 17, 2024 | 1.42 | 1.70 | 1.37 | 1.58 | 1.58 | 11.27% | 648,703 |
| Jul 16, 2024 | 1.28 | 1.46 | 1.28 | 1.42 | 1.42 | 1.43% | 668,537 |
| Jul 15, 2024 | 1.56 | 1.59 | 1.35 | 1.40 | 1.40 | 8.53% | 5,810,543 |
| Jul 12, 2024 | 1.25 | 1.34 | 1.25 | 1.29 | 1.29 | 3.20% | 2,935,505 |
| Jul 11, 2024 | 1.28 | 1.29 | 1.20 | 1.25 | 1.25 | -5.30% | 43,148 |
| Jul 10, 2024 | 1.18 | 1.39 | 1.15 | 1.32 | 1.32 | 11.86% | 234,110 |
| Jul 9, 2024 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -1.67% | 25,004 |
| Jul 8, 2024 | 1.25 | 1.28 | 1.16 | 1.20 | 1.20 | -6.25% | 51,973 |
| Jul 5, 2024 | 1.25 | 1.42 | 1.23 | 1.28 | 1.28 | 0.79% | 274,304 |
| Jul 3, 2024 | 1.29 | 1.33 | 1.23 | 1.27 | 1.27 | 0.79% | 31,149 |
| Jul 2, 2024 | 1.33 | 1.35 | 1.23 | 1.26 | 1.26 | -5.26% | 65,563 |
| Jul 1, 2024 | 1.43 | 1.43 | 1.27 | 1.33 | 1.33 | -6.34% | 156,092 |
| Jun 28, 2024 | 1.53 | 1.55 | 1.38 | 1.42 | 1.42 | -8.39% | 137,672 |
| Jun 27, 2024 | 1.55 | 1.60 | 1.46 | 1.55 | 1.55 | 1.31% | 276,769 |
| Jun 26, 2024 | 1.75 | 1.80 | 1.36 | 1.53 | 1.53 | -15.47% | 1,485,280 |
| Jun 25, 2024 | 1.33 | 2.34 | 1.30 | 1.81 | 1.81 | 57.39% | 34,947,792 |
| Jun 24, 2024 | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 20,151 |
| Jun 21, 2024 | 1.15 | 1.21 | 1.14 | 1.17 | 1.17 | -1.68% | 23,697 |
| Jun 20, 2024 | 1.17 | 1.21 | 1.13 | 1.19 | 1.19 | 0.85% | 9,896 |
| Jun 18, 2024 | 1.22 | 1.22 | 1.13 | 1.18 | 1.18 | -3.28% | 42,113 |
| Jun 17, 2024 | 1.24 | 1.29 | 1.22 | 1.22 | 1.22 | -3.94% | 80,627 |
| Jun 14, 2024 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | 0.79% | 18,361 |
| Jun 13, 2024 | 1.34 | 1.34 | 1.20 | 1.26 | 1.26 | -6.67% | 23,392 |