Pop Culture Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	0.60	0.62	0.56	0.57	0.57	-6.37%	43,948
Nov 13, 2025	0.61	0.63	0.60	0.61	0.61	-3.73%	19,143
Nov 12, 2025	0.63	0.65	0.62	0.63	0.63	-2.18%	6,560
Nov 11, 2025	0.64	0.65	0.62	0.65	0.65	1.22%	18,904
Nov 10, 2025	0.65	0.69	0.61	0.64	0.64	0.25%	64,346
Nov 7, 2025	0.60	0.67	0.58	0.64	0.64	12.19%	92,369
Nov 6, 2025	0.68	0.70	0.56	0.57	0.57	-15.54%	138,877
Nov 5, 2025	0.76	0.76	0.67	0.67	0.67	-4.47%	161,917
Nov 4, 2025	0.74	0.76	0.71	0.71	0.71	-5.05%	46,791
Nov 3, 2025	0.74	0.77	0.74	0.74	0.74	-1.31%	44,208
Oct 31, 2025	0.76	0.79	0.74	0.75	0.75	-3.68%	51,736
Oct 30, 2025	0.77	0.79	0.74	0.78	0.78	5.78%	123,808
Oct 29, 2025	0.75	0.77	0.72	0.74	0.74	-3.90%	143,956
Oct 28, 2025	0.73	0.80	0.72	0.77	0.77	3.09%	256,368
Oct 27, 2025	0.70	0.75	0.70	0.75	0.75	6.61%	107,669
Oct 24, 2025	0.70	0.76	0.70	0.70	0.70	-5.00%	154,994
Oct 23, 2025	0.73	0.77	0.70	0.74	0.74	4.60%	58,966
Oct 22, 2025	0.77	0.77	0.70	0.71	0.71	-10.58%	215,322
Oct 21, 2025	0.77	0.80	0.75	0.79	0.79	0.43%	32,340
Oct 20, 2025	0.78	0.79	0.77	0.79	0.79	-0.63%	33,800
Oct 17, 2025	0.78	0.79	0.75	0.79	0.79	-1.25%	115,212
Oct 16, 2025	0.76	0.80	0.75	0.80	0.80	5.00%	102,077
Oct 15, 2025	0.78	0.82	0.75	0.76	0.76	-5.64%	114,018
Oct 14, 2025	0.74	0.82	0.74	0.81	0.81	8.95%	160,831
Oct 13, 2025	0.78	0.81	0.73	0.74	0.74	-5.96%	267,136
Oct 10, 2025	0.82	0.84	0.75	0.79	0.79	-5.05%	365,218
Oct 9, 2025	0.83	0.89	0.83	0.83	0.83	-6.78%	195,841
Oct 8, 2025	0.88	0.90	0.87	0.89	0.89	1.69%	153,325
Oct 7, 2025	0.90	0.90	0.88	0.88	0.88	-1.62%	184,840
Oct 6, 2025	0.85	0.90	0.85	0.89	0.89	2.65%	154,926
Oct 3, 2025	0.82	0.97	0.82	0.87	0.87	2.24%	420,003
Oct 2, 2025	0.84	0.85	0.81	0.85	0.85	4.69%	151,061
Oct 1, 2025	0.86	0.90	0.81	0.81	0.81	-8.96%	378,167
Sep 30, 2025	0.90	0.91	0.87	0.89	0.89	0.10%	273,043
Sep 29, 2025	0.89	0.94	0.86	0.89	0.89	-3.37%	839,997
Sep 26, 2025	1.18	1.20	0.91	0.92	0.92	-55.13%	5,213,861
Sep 25, 2025	1.61	2.61	1.20	2.05	2.05	45.91%	59,735,475
Sep 24, 2025	1.61	1.61	1.38	1.41	1.41	-11.08%	162,262
Sep 23, 2025	1.65	1.65	1.57	1.58	1.58	-0.63%	54,305
Sep 22, 2025	1.54	1.64	1.53	1.59	1.59	0.63%	83,706
Sep 19, 2025	1.73	1.75	1.58	1.58	1.58	-4.24%	158,164
Sep 18, 2025	1.67	1.72	1.62	1.65	1.65	-1.79%	357,933
Sep 17, 2025	1.62	1.73	1.62	1.68	1.68	1.20%	101,607
Sep 16, 2025	1.54	1.70	1.54	1.66	1.66	5.06%	161,026
Sep 15, 2025	1.54	1.72	1.54	1.58	1.58	-1.86%	231,957
Sep 12, 2025	1.51	1.79	1.51	1.61	1.61	1.26%	436,085
Sep 11, 2025	1.55	1.68	1.52	1.59	1.59	-1.85%	606,525
Sep 10, 2025	2.10	2.13	1.31	1.62	1.62	12.50%	12,992,954
Sep 9, 2025	1.23	1.48	1.15	1.44	1.44	15.20%	635,150
Sep 8, 2025	1.30	1.30	1.22	1.25	1.25	1.63%	135,396