Pop Culture Group Co., Ltd (CPOP)

Pop Culture Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	54,477
Feb 10, 2026	0.36	0.36	0.33	0.36	0.36	0.39%	73,853
Feb 9, 2026	0.37	0.37	0.34	0.36	0.36	-3.35%	27,483
Feb 6, 2026	0.35	0.37	0.34	0.37	0.37	5.87%	23,714
Feb 5, 2026	0.37	0.39	0.33	0.35	0.35	-10.34%	122,128
Feb 4, 2026	0.39	0.40	0.38	0.39	0.39	-2.31%	138,346
Feb 3, 2026	0.41	0.42	0.38	0.40	0.40	-3.16%	173,493
Feb 2, 2026	0.39	0.46	0.39	0.41	0.41	-0.96%	585,240
Jan 30, 2026	0.37	0.42	0.37	0.42	0.42	11.50%	61,613
Jan 29, 2026	0.37	0.40	0.37	0.37	0.37	-5.54%	51,007
Jan 28, 2026	0.46	0.46	0.37	0.40	0.40	-13.53%	273,239
Jan 27, 2026	0.47	0.47	0.45	0.46	0.46	-2.60%	81,675
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%	39,102
Jan 22, 2026	0.45	0.45	0.44	0.45	0.45	1.11%	23,175
Jan 21, 2026	0.48	0.48	0.44	0.44	0.44	-3.80%	29,001
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%	10,305
Jan 14, 2026	0.47	0.48	0.47	0.48	0.48	-1.45%	5,825
Jan 13, 2026	0.49	0.51	0.47	0.48	0.48	-3.91%	52,144
Jan 12, 2026	0.46	0.51	0.46	0.50	0.50	12.42%	190,857
Jan 9, 2026	0.45	0.45	0.44	0.45	0.45	-1.93%	17,916
Jan 8, 2026	0.44	0.46	0.44	0.46	0.46	3.13%	78,707
Jan 7, 2026	0.45	0.45	0.44	0.44	0.44	-1.96%	17,670
Jan 6, 2026	0.42	0.45	0.42	0.45	0.45	-1.10%	18,946
Jan 5, 2026	0.43	0.46	0.43	0.46	0.46	2.48%	23,588
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%	66,490
Dec 29, 2025	0.45	0.45	0.43	0.44	0.44	-2.03%	56,018
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%	49,583
Dec 22, 2025	0.45	0.46	0.44	0.46	0.46	-0.87%	33,946
Dec 19, 2025	0.48	0.48	0.45	0.46	0.46	-1.75%	14,459
Dec 18, 2025	0.45	0.47	0.43	0.47	0.47	-	30,763
Dec 17, 2025	0.45	0.47	0.44	0.47	0.47	1.47%	57,317
Dec 16, 2025	0.45	0.47	0.45	0.46	0.46	7.05%	44,498
Dec 15, 2025	0.47	0.47	0.42	0.43	0.43	-2.42%	21,057
Dec 12, 2025	0.46	0.48	0.44	0.44	0.44	-6.00%	83,727
Dec 11, 2025	0.43	0.47	0.43	0.47	0.47	7.28%	183,100
Dec 10, 2025	0.42	0.44	0.41	0.44	0.44	2.38%	28,780
Dec 9, 2025	0.41	0.43	0.40	0.43	0.43	4.34%	70,996
Dec 8, 2025	0.43	0.43	0.41	0.41	0.41	-2.89%	38,776
Dec 5, 2025	0.41	0.44	0.40	0.42	0.42	-0.59%	77,357
Dec 4, 2025	0.44	0.44	0.42	0.42	0.42	0.62%	42,801
Dec 3, 2025	0.42	0.45	0.40	0.42	0.42	-2.22%	58,896

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.