Pop Culture Group Co., Ltd (CPOP)
NASDAQ: CPOP · Real-Time Price · USD
0.8999
+0.2049 (29.48%)
At close: Jul 10, 2025, 4:00 PM
0.6900
-0.2099 (-23.32%)
Pre-market: Jul 11, 2025, 8:47 AM EDT
Pop Culture Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 0.83 | 0.99 | 0.75 | 0.90 | 0.90 | 29.48% | 22,090,245 |
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 |
May 19, 2025 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | 0.62% | 37,064 |
May 16, 2025 | 0.59 | 0.61 | 0.56 | 0.58 | 0.58 | 2.73% | 29,611 |
May 15, 2025 | 0.59 | 0.61 | 0.56 | 0.56 | 0.56 | -8.02% | 16,669 |
May 14, 2025 | 0.58 | 0.64 | 0.57 | 0.61 | 0.61 | - | 278,076 |
May 13, 2025 | 0.64 | 0.64 | 0.60 | 0.61 | 0.61 | -3.17% | 55,936 |
May 12, 2025 | 0.59 | 0.67 | 0.59 | 0.63 | 0.63 | 3.45% | 95,750 |
May 9, 2025 | 0.54 | 0.69 | 0.54 | 0.61 | 0.61 | 8.75% | 183,648 |
May 8, 2025 | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | 2.62% | 14,102 |
May 7, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | 0.98% | 25,084 |
May 6, 2025 | 0.55 | 0.57 | 0.54 | 0.54 | 0.54 | -1.92% | 14,388 |
May 5, 2025 | 0.55 | 0.58 | 0.55 | 0.55 | 0.55 | -1.48% | 24,391 |
May 2, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -0.20% | 20,149 |
May 1, 2025 | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -6.37% | 31,779 |
Apr 30, 2025 | 0.57 | 0.60 | 0.55 | 0.60 | 0.60 | 4.50% | 12,083 |
Apr 29, 2025 | 0.58 | 0.60 | 0.57 | 0.57 | 0.57 | -3.84% | 35,279 |