Pop Culture Group Co., Ltd (CPOP)

NASDAQ: CPOP · Real-Time Price · USD

0.3039

-0.0143 (-4.49%)

At close: Sep 4, 2026, 4:00 PM EDT

0.2997

-0.0042 (-1.38%)

After-hours: Sep 4, 2026, 5:01 PM EDT

Pop Culture Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.30	0.30	0.30	0.30	-	-5.41%	185,003
Sep 3, 2026	0.30	0.32	0.30	0.32	0.32	3.65%	401,718
Sep 2, 2026	0.30	0.31	0.29	0.31	0.31	0.66%	397,226
Sep 1, 2026	0.30	0.33	0.29	0.31	0.31	-3.97%	8,235,639
Aug 31, 2026	0.34	0.34	0.31	0.32	0.32	-7.67%	463,922
Aug 28, 2026	0.34	0.36	0.34	0.34	0.34	-2.24%	316,430
Aug 27, 2026	0.36	0.36	0.34	0.35	0.35	-4.01%	280,644
Aug 26, 2026	0.34	0.37	0.34	0.37	0.37	3.12%	283,965
Aug 25, 2026	0.34	0.37	0.34	0.36	0.36	3.19%	181,360
Aug 24, 2026	0.34	0.35	0.33	0.34	0.34	-0.17%	249,752
Aug 21, 2026	0.35	0.36	0.34	0.35	0.35	-3.87%	261,281
Aug 20, 2026	0.35	0.36	0.35	0.36	0.36	-0.58%	155,782
Aug 19, 2026	0.36	0.37	0.35	0.36	0.36	-0.33%	331,391
Aug 18, 2026	0.38	0.38	0.36	0.36	0.36	-6.86%	414,527
Aug 17, 2026	0.40	0.42	0.38	0.39	0.39	-5.05%	662,068
Aug 14, 2026	0.38	0.41	0.38	0.41	0.41	4.60%	923,767
Aug 13, 2026	0.36	0.41	0.36	0.39	0.39	0.95%	1,218,943
Aug 12, 2026	0.35	0.40	0.34	0.39	0.39	7.78%	16,437,104
Aug 11, 2026	0.37	0.40	0.35	0.36	0.36	-6.98%	1,254,931
Aug 10, 2026	0.36	0.39	0.34	0.39	0.39	1.84%	4,102,712
Aug 7, 2026	0.46	0.54	0.34	0.38	0.38	6.12%	123,704,703
Aug 6, 2026	0.33	0.38	0.32	0.36	0.36	7.86%	31,339,840
Aug 5, 2026	0.35	0.37	0.33	0.33	0.33	-7.29%	255,923
Aug 4, 2026	0.36	0.37	0.35	0.36	0.36	-1.49%	249,081
Aug 3, 2026	0.38	0.38	0.35	0.36	0.36	-0.95%	424,886
Jul 31, 2026	0.37	0.39	0.36	0.37	0.37	-2.39%	443,152
Jul 30, 2026	0.33	0.40	0.33	0.38	0.38	17.17%	1,030,734
Jul 29, 2026	0.37	0.37	0.29	0.32	0.32	-13.53%	357,255
Jul 28, 2026	0.38	0.39	0.37	0.37	0.37	-2.29%	402,371
Jul 27, 2026	0.39	0.40	0.37	0.38	0.38	-1.33%	400,366
Jul 24, 2026	0.42	0.46	0.38	0.38	0.38	-7.81%	1,226,645
Jul 23, 2026	0.40	0.42	0.37	0.42	0.42	2.78%	498,538
Jul 22, 2026	0.39	0.45	0.37	0.41	0.41	3.62%	874,487
Jul 21, 2026	0.39	0.40	0.35	0.39	0.39	-0.51%	571,519
Jul 20, 2026	0.38	0.42	0.37	0.39	0.39	-0.78%	486,948
Jul 17, 2026	0.42	0.42	0.36	0.40	0.40	-5.88%	461,919
Jul 16, 2026	0.48	0.48	0.40	0.42	0.42	-13.90%	946,597
Jul 15, 2026	0.49	0.50	0.43	0.49	0.49	-0.43%	1,128,458
Jul 14, 2026	0.45	0.53	0.45	0.49	0.49	6.29%	11,789,968
Jul 13, 2026	0.58	0.58	0.39	0.46	0.46	-20.45%	5,406,745
Jul 10, 2026	0.60	0.61	0.51	0.58	0.58	-5.06%	1,508,192
Jul 9, 2026	0.58	0.66	0.56	0.61	0.61	-12.43%	2,934,609
Jul 8, 2026	0.63	0.74	0.55	0.70	0.70	-31.31%	8,504,030
Jul 7, 2026	1.29	1.30	0.80	1.02	1.02	10.40%	44,147,362
Jul 6, 2026	0.89	0.99	0.88	0.92	0.92	9.36%	8,699,664
Jul 2, 2026	0.92	0.95	0.83	0.84	0.84	-10.21%	259,681
Jul 1, 2026	0.97	0.97	0.85	0.94	0.94	0.86%	308,774
Jun 30, 2026	1.00	1.03	0.92	0.93	0.93	-6.43%	317,740
Jun 29, 2026	0.99	1.17	0.96	1.00	1.00	7.79%	660,021
Jun 26, 2026	0.99	1.03	0.92	0.92	0.92	-12.83%	415,306