Pop Culture Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	0.64	0.64	0.57	0.58	0.58	3.00%	16,674
Apr 22, 2025	0.58	0.61	0.55	0.56	0.56	-2.91%	11,280
Apr 21, 2025	0.56	0.58	0.55	0.58	0.58	-1.34%	15,868
Apr 17, 2025	0.54	0.60	0.54	0.59	0.59	8.97%	13,090
Apr 16, 2025	0.57	0.57	0.54	0.54	0.54	-5.53%	32,158
Apr 15, 2025	0.57	0.57	0.57	0.57	0.57	-1.53%	9,464
Apr 14, 2025	0.59	0.61	0.58	0.58	0.58	-1.36%	33,171
Apr 11, 2025	0.55	0.62	0.53	0.59	0.59	-0.34%	113,069
Apr 10, 2025	0.57	0.59	0.52	0.59	0.59	5.38%	13,870
Apr 9, 2025	0.52	0.56	0.52	0.56	0.56	9.46%	13,402
Apr 8, 2025	0.54	0.55	0.51	0.51	0.51	-8.64%	81,150
Apr 7, 2025	0.46	0.58	0.46	0.56	0.56	3.88%	69,835
Apr 4, 2025	0.57	0.58	0.51	0.54	0.54	-5.44%	42,962
Apr 3, 2025	0.55	0.59	0.53	0.57	0.57	3.07%	47,811
Apr 2, 2025	0.50	0.55	0.50	0.55	0.55	2.41%	37,950
Apr 1, 2025	0.56	0.60	0.53	0.54	0.54	-9.55%	73,204
Mar 31, 2025	0.60	0.62	0.53	0.60	0.60	-3.24%	60,367
Mar 28, 2025	0.62	0.65	0.59	0.62	0.62	-5.08%	93,950
Mar 27, 2025	0.61	0.66	0.60	0.65	0.65	3.34%	48,490
Mar 26, 2025	0.61	0.63	0.59	0.63	0.63	4.23%	41,478
Mar 25, 2025	0.61	0.63	0.59	0.60	0.60	-3.82%	98,096
Mar 24, 2025	0.64	0.67	0.60	0.63	0.63	-4.65%	149,956
Mar 21, 2025	0.63	0.66	0.60	0.66	0.66	-0.30%	46,970
Mar 20, 2025	0.66	0.71	0.65	0.66	0.66	-3.59%	34,676
Mar 19, 2025	0.63	0.69	0.63	0.68	0.68	3.74%	89,943
Mar 18, 2025	0.68	0.69	0.60	0.66	0.66	-0.02%	58,645
Mar 17, 2025	0.63	0.67	0.60	0.66	0.66	4.70%	75,247
Mar 14, 2025	0.61	0.66	0.59	0.63	0.63	-3.62%	107,262
Mar 13, 2025	0.57	0.65	0.50	0.65	0.65	16.78%	241,993
Mar 12, 2025	0.58	0.62	0.53	0.56	0.56	-3.51%	125,317
Mar 11, 2025	0.56	0.63	0.56	0.58	0.58	1.13%	152,946
Mar 10, 2025	0.65	0.65	0.57	0.57	0.57	-14.33%	103,278
Mar 7, 2025	0.64	0.68	0.62	0.67	0.67	1.96%	38,386
Mar 6, 2025	0.70	0.70	0.63	0.66	0.66	-1.93%	77,968
Mar 5, 2025	0.60	0.72	0.56	0.67	0.67	8.06%	368,619
Mar 4, 2025	0.62	0.62	0.51	0.62	0.62	-1.27%	526,104
Mar 3, 2025	0.64	0.67	0.62	0.63	0.63	-6.96%	521,149
Feb 28, 2025	0.75	0.82	0.60	0.68	0.68	-24.99%	1,014,020
Feb 27, 2025	0.84	0.91	0.72	0.90	0.90	30.04%	21,731,017
Feb 26, 2025	0.65	0.70	0.65	0.69	0.69	5.06%	9,893,112
Feb 25, 2025	0.75	0.75	0.65	0.66	0.66	-3.13%	30,583
Feb 24, 2025	0.73	0.73	0.68	0.68	0.68	-1.45%	22,633
Feb 21, 2025	0.72	0.75	0.68	0.69	0.69	-3.50%	69,555
Feb 20, 2025	0.68	0.74	0.68	0.72	0.72	4.24%	150,293
Feb 19, 2025	0.67	0.69	0.66	0.69	0.69	2.51%	74,016
Feb 18, 2025	0.63	0.68	0.63	0.67	0.67	4.38%	89,282
Feb 14, 2025	0.66	0.67	0.64	0.64	0.64	1.26%	6,023
Feb 13, 2025	0.66	0.67	0.62	0.63	0.63	-4.12%	55,807
Feb 12, 2025	0.67	0.68	0.63	0.66	0.66	-1.76%	36,662
Feb 11, 2025	0.66	0.68	0.65	0.67	0.67	1.76%	33,860