Pop Culture Group Co., Ltd (CPOP)

Pop Culture Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.24	0.24	0.23	0.23	0.23	0.87%	29,277
May 22, 2026	0.25	0.25	0.22	0.23	0.23	-1.16%	68,228
May 21, 2026	0.24	0.25	0.22	0.23	0.23	-2.61%	60,740
May 20, 2026	0.25	0.26	0.24	0.24	0.24	-	36,238
May 19, 2026	0.31	0.31	0.21	0.24	0.24	-22.68%	261,851
May 18, 2026	0.31	0.34	0.31	0.31	0.31	-1.85%	12,237
May 15, 2026	0.33	0.35	0.31	0.31	0.31	-2.00%	48,934
May 14, 2026	0.31	0.33	0.30	0.32	0.32	5.75%	131,459
May 13, 2026	0.32	0.32	0.30	0.30	0.30	-6.32%	51,430
May 12, 2026	0.31	0.33	0.31	0.32	0.32	7.67%	43,818
May 11, 2026	0.31	0.31	0.30	0.30	0.30	-0.70%	26,774
May 8, 2026	0.32	0.33	0.30	0.30	0.30	-3.67%	42,649
May 7, 2026	0.31	0.32	0.30	0.31	0.31	-2.76%	45,687
May 6, 2026	0.31	0.33	0.31	0.32	0.32	6.68%	46,928
May 5, 2026	0.31	0.31	0.30	0.30	0.30	0.77%	11,739
May 4, 2026	0.33	0.34	0.30	0.30	0.30	-4.12%	23,814
May 1, 2026	0.33	0.34	0.31	0.31	0.31	1.43%	15,300
Apr 30, 2026	0.32	0.32	0.31	0.31	0.31	-3.89%	39,278
Apr 29, 2026	0.31	0.34	0.31	0.32	0.32	1.87%	15,010
Apr 28, 2026	0.33	0.34	0.32	0.32	0.32	-4.63%	11,781
Apr 27, 2026	0.35	0.35	0.32	0.33	0.33	-0.48%	57,788
Apr 24, 2026	0.37	0.37	0.33	0.33	0.33	-5.57%	43,334
Apr 23, 2026	0.36	0.38	0.34	0.35	0.35	-1.01%	13,548
Apr 22, 2026	0.40	0.40	0.34	0.36	0.36	-0.50%	12,654
Apr 21, 2026	0.39	0.39	0.35	0.36	0.36	-2.99%	44,697
Apr 20, 2026	0.37	0.40	0.35	0.37	0.37	-0.81%	450,923
Apr 17, 2026	0.35	0.41	0.32	0.37	0.37	3.00%	531,521
Apr 16, 2026	0.29	0.39	0.28	0.36	0.36	21.28%	2,816,221
Apr 15, 2026	0.30	0.32	0.29	0.30	0.30	-1.43%	102,709
Apr 14, 2026	0.29	0.31	0.28	0.30	0.30	4.08%	99,472
Apr 13, 2026	0.31	0.31	0.28	0.29	0.29	-2.43%	55,277
Apr 10, 2026	0.31	0.31	0.29	0.30	0.30	-3.98%	75,600
Apr 9, 2026	0.33	0.38	0.28	0.31	0.31	-5.13%	680,520
Apr 8, 2026	0.33	0.33	0.30	0.33	0.33	1.15%	108,964
Apr 7, 2026	0.31	0.33	0.30	0.32	0.32	6.45%	222,629
Apr 6, 2026	0.30	0.31	0.30	0.30	0.30	-0.30%	19,195
Apr 2, 2026	0.31	0.31	0.30	0.30	0.30	0.13%	29,112
Apr 1, 2026	0.31	0.31	0.30	0.30	0.30	0.10%	12,381
Mar 31, 2026	0.30	0.33	0.30	0.30	0.30	-1.37%	38,532
Mar 30, 2026	0.30	0.31	0.30	0.31	0.31	-1.67%	20,301
Mar 27, 2026	0.32	0.32	0.30	0.31	0.31	3.96%	23,905
Mar 26, 2026	0.31	0.31	0.30	0.30	0.30	-3.32%	17,047
Mar 25, 2026	0.30	0.32	0.30	0.31	0.31	-1.71%	7,278
Mar 24, 2026	0.30	0.32	0.30	0.32	0.32	0.61%	39,139
Mar 23, 2026	0.31	0.32	0.31	0.31	0.31	0.45%	4,669
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%	9,294
Mar 18, 2026	0.31	0.32	0.31	0.32	0.32	1.45%	29,781
Mar 17, 2026	0.32	0.32	0.31	0.31	0.31	-1.80%	29,086
Mar 16, 2026	0.32	0.32	0.31	0.32	0.32	1.31%	30,170

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.