Pop Culture Group Co., Ltd (CPOP)

Pop Culture Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	0.31	0.38	0.28	0.35	-	17.88%	2,751,028
Apr 15, 2026	0.30	0.32	0.29	0.30	0.30	-1.43%	102,290
Apr 14, 2026	0.29	0.31	0.28	0.30	0.30	4.08%	95,972
Apr 13, 2026	0.31	0.31	0.28	0.29	0.29	-2.43%	54,919
Apr 10, 2026	0.31	0.31	0.29	0.30	0.30	-3.98%	67,320
Apr 9, 2026	0.33	0.38	0.28	0.31	0.31	-5.13%	675,332
Apr 8, 2026	0.33	0.33	0.30	0.33	0.33	1.15%	95,248
Apr 7, 2026	0.31	0.33	0.30	0.32	0.32	6.45%	222,577
Apr 6, 2026	0.30	0.31	0.30	0.30	0.30	-0.30%	14,272
Apr 2, 2026	0.31	0.31	0.30	0.30	0.30	0.13%	28,958
Apr 1, 2026	0.31	0.31	0.30	0.30	0.30	0.10%	12,181
Mar 31, 2026	0.30	0.33	0.30	0.30	0.30	-1.37%	38,427
Mar 30, 2026	0.30	0.31	0.30	0.31	0.31	-1.67%	20,147
Mar 27, 2026	0.32	0.32	0.30	0.31	0.31	3.96%	23,773
Mar 26, 2026	0.31	0.31	0.30	0.30	0.30	-3.32%	16,478
Mar 25, 2026	0.30	0.32	0.30	0.31	0.31	-1.71%	7,269
Mar 24, 2026	0.30	0.32	0.30	0.32	0.32	0.61%	39,085
Mar 23, 2026	0.31	0.32	0.31	0.31	0.31	0.45%	4,665
Mar 20, 2026	0.31	0.32	0.30	0.31	0.31	-0.73%	8,547
Mar 19, 2026	0.31	0.32	0.31	0.31	0.31	-0.03%	8,584
Mar 18, 2026	0.31	0.32	0.31	0.32	0.32	1.45%	28,598
Mar 17, 2026	0.32	0.32	0.31	0.31	0.31	-1.80%	28,979
Mar 16, 2026	0.32	0.32	0.31	0.32	0.32	1.31%	30,020
Mar 13, 2026	0.33	0.34	0.31	0.31	0.31	-1.70%	15,098
Mar 12, 2026	0.32	0.34	0.31	0.32	0.32	-0.81%	22,775
Mar 11, 2026	0.34	0.34	0.31	0.32	0.32	-1.45%	31,943
Mar 10, 2026	0.33	0.33	0.32	0.32	0.32	-1.81%	10,321
Mar 9, 2026	0.32	0.34	0.32	0.33	0.33	-2.71%	16,200
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

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.