Skip to main content
Pop Culture Group Co., Ltd (CPOP)
NASDAQ: CPOP · Real-Time Price · USD
0.690
-0.024 (-3.36%)
At close: Feb 21, 2025, 4:00 PM
0.760
+0.070 (10.14%)
After-hours: Feb 21, 2025, 7:58 PM EST

Pop Culture Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.720.750.680.690.69-3.50%69,555
Feb 20, 20250.680.740.680.720.724.24%150,293
Feb 19, 20250.670.690.660.690.692.51%74,016
Feb 18, 20250.630.680.630.670.674.38%89,282
Feb 14, 20250.660.670.640.640.641.26%6,023
Feb 13, 20250.660.670.620.630.63-4.12%55,807
Feb 12, 20250.670.680.630.660.66-1.76%36,662
Feb 11, 20250.660.680.650.670.671.76%33,860
Feb 10, 20250.670.710.660.660.66-1.30%59,883
Feb 7, 20250.690.690.650.670.67-0.87%33,160
Feb 6, 20250.660.740.660.680.68-6.25%162,836
Feb 5, 20250.730.730.700.720.722.86%341,608
Feb 4, 20250.700.730.670.700.701.45%80,641
Feb 3, 20250.660.750.660.690.692.99%135,119
Jan 31, 20250.950.980.610.670.67-27.66%664,171
Jan 30, 20250.990.990.920.930.93-9.20%147,578
Jan 29, 20251.021.071.001.021.02-5.99%187,659
Jan 28, 20251.201.291.031.091.09-2.25%2,170,212
Jan 27, 20251.091.201.031.111.110.91%175,533
Jan 24, 20251.091.121.071.101.102.80%16,671
Jan 23, 20251.091.131.061.071.07-3.60%10,691
Jan 22, 20251.111.141.111.111.11-20,024
Jan 21, 20251.081.131.051.111.110.45%47,520
Jan 17, 20251.071.141.071.111.114.25%44,484
Jan 16, 20251.091.131.051.061.06-2.75%50,127
Jan 15, 20251.071.101.051.091.090.93%21,459
Jan 14, 20251.091.101.071.081.08-1.82%15,085
Jan 13, 20251.081.121.081.101.10-20,168
Jan 10, 20251.151.171.011.101.10-3.51%54,870
Jan 8, 20251.181.251.101.141.14-10.94%42,958
Jan 7, 20251.401.411.251.281.28-15.79%108,891
Jan 6, 20251.281.621.271.521.5224.59%1,065,318
Jan 3, 20251.171.231.171.221.220.83%7,925
Jan 2, 20251.171.251.131.211.213.42%108,580
Dec 31, 20241.181.221.161.171.17-4.88%76,920
Dec 30, 20241.121.281.081.231.237.89%167,930
Dec 27, 20241.141.161.111.141.14-1.72%15,183
Dec 26, 20241.041.231.041.161.166.42%69,594
Dec 24, 20241.001.180.981.091.096.86%115,384
Dec 23, 20241.021.040.981.021.020.99%16,440
Dec 20, 20241.021.071.011.011.01-0.98%15,340
Dec 19, 20241.051.070.951.021.020.99%61,857
Dec 18, 20241.061.091.011.011.01-6.57%47,850
Dec 17, 20241.091.091.001.081.081.03%19,620
Dec 16, 20241.091.091.021.071.07-4.46%66,879
Dec 13, 20241.111.121.061.121.120.90%23,404
Dec 12, 20241.141.141.111.111.11-0.89%7,543
Dec 11, 20241.141.191.081.121.12-2.61%31,466
Dec 10, 20241.231.271.131.151.15-9.45%81,358
Dec 9, 20241.181.341.111.271.2711.89%161,560
Dec 6, 20241.111.251.061.141.140.89%257,389
Dec 5, 20241.131.151.111.131.13-0.44%14,887
Dec 4, 20241.141.161.121.131.13-0.88%18,532
Dec 3, 20241.131.161.131.141.14-0.87%10,358
Dec 2, 20241.141.171.121.151.15-0.86%15,323
Nov 29, 20241.151.171.131.161.160.87%14,249
Nov 27, 20241.121.161.121.151.153.60%33,352
Nov 26, 20241.101.151.101.111.11-32,614
Nov 25, 20241.131.141.091.111.11-2.63%77,954
Nov 22, 20241.191.211.131.141.14-5.79%47,504
Nov 21, 20241.231.231.191.211.21-3.20%62,019
Nov 20, 20241.341.341.181.251.25-3.10%145,259
Nov 19, 20241.241.451.201.291.295.74%1,267,204
Nov 18, 20241.241.241.201.221.222.52%16,071
Nov 15, 20241.291.291.181.191.19-6.30%34,687
Nov 14, 20241.241.281.221.271.274.10%38,593
Nov 13, 20241.191.281.191.221.220.58%48,823
Nov 12, 20241.221.231.181.211.21-2.18%36,113
Nov 11, 20241.231.271.191.241.241.64%65,806
Nov 8, 20241.181.231.181.221.221.67%33,548
Nov 7, 20241.181.201.181.201.202.56%9,357
Nov 6, 20241.261.261.161.171.17-1.68%32,635
Nov 5, 20241.201.201.191.191.19-7,350
Nov 4, 20241.231.261.191.191.19-3.25%15,098
Nov 1, 20241.231.281.211.231.23-0.81%24,377
Oct 31, 20241.291.291.211.241.241.64%38,417
Oct 30, 20241.211.251.211.221.220.83%17,274
Oct 29, 20241.231.251.201.211.21-0.82%70,287
Oct 28, 20241.201.251.201.221.22-1.61%11,588
Oct 25, 20241.241.281.201.241.24-29,925
Oct 24, 20241.231.301.221.241.243.33%23,592
Oct 23, 20241.251.261.201.201.20-5.51%29,436
Oct 22, 20241.291.301.221.271.27-51,690
Oct 21, 20241.231.291.221.271.273.25%39,918
Oct 18, 20241.231.251.211.231.23-1.60%32,089
Oct 17, 20241.271.281.221.251.250.81%45,678
Oct 16, 20241.191.241.191.241.242.48%39,108
Oct 15, 20241.201.241.181.211.21-0.82%25,502
Oct 14, 20241.161.251.161.221.222.52%32,146
Oct 11, 20241.151.201.151.191.191.71%29,056
Oct 10, 20241.131.211.131.171.170.86%41,088
Oct 9, 20241.131.211.121.161.16-72,072
Oct 8, 20241.201.201.121.161.16-6.45%116,085
Oct 7, 20241.221.271.201.241.242.48%78,330
Oct 4, 20241.301.301.201.211.21-0.82%92,861
Oct 3, 20241.321.321.191.221.22-9.63%102,688
Oct 2, 20241.221.351.151.351.3513.45%186,054
Oct 1, 20241.251.251.161.191.19-4.80%20,120
Sep 30, 20241.241.311.201.251.255.04%108,749
Sep 27, 20241.221.281.151.191.19-2.46%88,699