Pop Culture Group Co., Ltd (CPOP)

Pop Culture Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	0.49	0.51	0.47	0.48	0.48	-3.91%	52,342
Jan 12, 2026	0.46	0.51	0.46	0.50	0.50	12.42%	201,833
Jan 9, 2026	0.45	0.45	0.44	0.45	0.45	-1.93%	18,158
Jan 8, 2026	0.44	0.46	0.44	0.46	0.46	3.13%	78,715
Jan 7, 2026	0.45	0.45	0.44	0.44	0.44	-1.96%	17,703
Jan 6, 2026	0.42	0.45	0.42	0.45	0.45	-1.10%	19,100
Jan 5, 2026	0.43	0.46	0.43	0.46	0.46	2.48%	23,589
Jan 2, 2026	0.45	0.45	0.42	0.44	0.44	5.71%	25,533
Dec 31, 2025	0.42	0.42	0.41	0.42	0.42	-0.62%	48,367
Dec 30, 2025	0.43	0.44	0.41	0.42	0.42	-4.65%	66,590
Dec 29, 2025	0.45	0.45	0.43	0.44	0.44	-2.03%	56,831
Dec 26, 2025	0.45	0.46	0.43	0.45	0.45	0.94%	44,834
Dec 24, 2025	0.45	0.45	0.43	0.45	0.45	2.73%	15,495
Dec 23, 2025	0.45	0.45	0.42	0.44	0.44	-4.32%	51,242

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.