Pop Culture Group Co., Ltd (CPOP)
NASDAQ: CPOP · Real-Time Price · USD
3.010
+0.100 (3.44%)
At close: Nov 9, 2026, 4:00 PM EST
2.940
-0.070 (-2.33%)
After-hours: Nov 9, 2026, 7:30 PM EST
Pop Culture Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.77 | 3.03 | 2.77 | 3.01 | 3.01 | 3.44% | 8,655 |
| Nov 6, 2026 | 2.93 | 3.01 | 2.90 | 2.91 | 2.91 | -0.68% | 6,313 |
| Nov 5, 2026 | 3.13 | 3.13 | 2.47 | 2.93 | 2.93 | -1.01% | 23,348 |
| Nov 4, 2026 | 3.07 | 3.13 | 2.96 | 2.96 | 2.96 | -2.95% | 3,873 |
| Nov 3, 2026 | 3.03 | 3.23 | 2.86 | 3.05 | 3.05 | -5.57% | 6,518 |
| Nov 2, 2026 | 3.12 | 3.23 | 3.12 | 3.23 | 3.23 | -0.31% | 4,210 |
| Oct 30, 2026 | 3.13 | 3.36 | 3.13 | 3.24 | 3.24 | -0.61% | 3,255 |
| Oct 29, 2026 | 3.31 | 3.36 | 3.26 | 3.26 | 3.26 | -2.40% | 3,445 |
| Oct 28, 2026 | 3.11 | 3.34 | 3.11 | 3.34 | 3.34 | 0.91% | 2,462 |
| Oct 27, 2026 | 3.31 | 3.40 | 2.91 | 3.31 | 3.31 | 12.20% | 25,779 |
| Oct 26, 2026 | 3.06 | 3.06 | 2.95 | 2.95 | 2.95 | -7.52% | 2,864 |
| Oct 23, 2026 | 3.13 | 3.22 | 3.06 | 3.19 | 3.19 | -0.31% | 4,286 |
| Oct 22, 2026 | 3.18 | 3.30 | 3.18 | 3.20 | 3.20 | -2.44% | 14,687 |
| Oct 21, 2026 | 3.38 | 3.61 | 3.22 | 3.28 | 3.28 | -6.02% | 24,665 |
| Oct 20, 2026 | 3.15 | 3.49 | 3.13 | 3.49 | 3.49 | 8.72% | 3,629 |
| Oct 19, 2026 | 3.55 | 3.75 | 3.21 | 3.21 | 3.21 | -8.02% | 10,602 |
| Oct 16, 2026 | 3.55 | 3.76 | 3.46 | 3.49 | 3.49 | 2.95% | 17,048 |
| Oct 15, 2026 | 3.70 | 3.74 | 3.25 | 3.39 | 3.39 | -8.01% | 20,107 |
| Oct 14, 2026 | 3.25 | 3.73 | 3.17 | 3.69 | 3.69 | 16.61% | 42,061 |
| Oct 13, 2026 | 2.91 | 3.44 | 2.91 | 3.16 | 3.16 | 6.40% | 56,409 |
| Oct 12, 2026 | 2.83 | 3.00 | 2.73 | 2.97 | 2.97 | 4.58% | 19,537 |
| Oct 9, 2026 | 2.77 | 2.88 | 2.68 | 2.84 | 2.84 | -1.73% | 8,999 |
| Oct 8, 2026 | 2.92 | 3.04 | 2.89 | 2.89 | 2.89 | -2.69% | 25,622 |
| Oct 7, 2026 | 2.90 | 3.03 | 2.64 | 2.97 | 2.97 | 4.58% | 31,518 |
| Oct 6, 2026 | 3.21 | 3.22 | 2.82 | 2.84 | 2.84 | -13.41% | 51,105 |
| Oct 5, 2026 | 3.20 | 3.28 | 3.16 | 3.28 | 3.28 | 2.50% | 11,940 |
| Oct 2, 2026 | 3.28 | 3.32 | 3.16 | 3.20 | 3.20 | 1.91% | 24,847 |
| Oct 1, 2026 | 3.38 | 3.39 | 3.05 | 3.14 | 3.14 | -6.69% | 48,403 |
| Sep 30, 2026 | 4.39 | 4.39 | 3.31 | 3.37 | 3.37 | -23.17% | 275,306 |
| Sep 29, 2026 | 4.80 | 4.80 | 4.34 | 4.38 | 4.38 | -11.16% | 35,490 |
| Sep 28, 2026 | 4.88 | 5.24 | 4.75 | 4.93 | 4.93 | -2.95% | 31,894 |
| Sep 25, 2026 | 5.94 | 5.94 | 4.95 | 5.08 | 5.08 | -7.13% | 40,167 |
| Sep 24, 2026 | 5.19 | 5.48 | 4.91 | 5.47 | 5.47 | 5.80% | 61,781 |
| Sep 23, 2026 | 4.49 | 6.42 | 4.49 | 5.17 | 5.17 | 9.77% | 387,638 |
| Sep 22, 2026 | 4.08 | 4.88 | 4.08 | 4.71 | 4.71 | 9.79% | 198,737 |
| Sep 21, 2026 | 4.51 | 6.71 | 4.05 | 4.29 | 4.29 | 4.38% | 1,197,546 |
| Sep 18, 2026 | 4.72 | 5.47 | 3.37 | 4.11 | 4.11 | 10.48% | 7,251,148 |
| Sep 17, 2026 | 3.13 | 3.72 | 3.06 | 3.72 | 3.72 | 18.85% | 1,565,954 |
| Sep 16, 2026 | 3.33 | 3.36 | 3.08 | 3.13 | 3.13 | -6.57% | 39,870 |
| Sep 15, 2026 | 3.60 | 3.60 | 3.25 | 3.35 | 3.35 | -10.55% | 73,764 |
| Sep 14, 2026 | 3.45 | 3.80 | 3.28 | 3.75 | 3.75 | 3.42% | 90,486 |
| Sep 11, 2026 | 3.65 | 4.05 | 3.60 | 3.62 | 3.62 | -3.71% | 35,036 |
| Sep 10, 2026 | 3.69 | 3.90 | 3.52 | 3.76 | 3.76 | -10.05% | 35,922 |
| Sep 9, 2026 | 4.19 | 4.19 | 4.06 | 4.18 | 4.18 | -3.16% | 29,839 |
| Sep 8, 2026 | 4.42 | 4.49 | 3.98 | 4.32 | 4.32 | -5.30% | 21,774 |
| Sep 4, 2026 | 4.94 | 4.94 | 4.38 | 4.56 | 4.56 | -4.49% | 20,264 |
| Sep 3, 2026 | 4.47 | 4.80 | 4.43 | 4.77 | 4.77 | 3.65% | 45,602 |
| Sep 2, 2026 | 4.55 | 4.65 | 4.35 | 4.61 | 4.60 | 0.66% | 28,342 |
| Sep 1, 2026 | 4.55 | 4.91 | 4.39 | 4.58 | 4.57 | -3.97% | 588,710 |
| Aug 31, 2026 | 5.16 | 5.16 | 4.67 | 4.76 | 4.76 | -7.67% | 32,257 |