Pop Culture Group Co., Ltd (CPOP)

Pop Culture Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	0.09	0.10	0.08	0.08	0.08	-10.21%	2,372,916
Jul 1, 2026	0.10	0.10	0.09	0.09	0.09	0.86%	3,087,746
Jun 30, 2026	0.10	0.10	0.09	0.09	0.09	-6.43%	3,177,403
Jun 29, 2026	0.10	0.12	0.10	0.10	0.10	7.79%	6,600,215
Jun 26, 2026	0.10	0.10	0.09	0.09	0.09	-12.83%	4,153,060
Jun 25, 2026	0.11	0.11	0.09	0.11	0.11	-4.07%	7,727,910
Jun 24, 2026	0.11	0.12	0.10	0.11	0.11	-9.72%	7,594,511
Jun 23, 2026	0.11	0.13	0.10	0.12	0.12	5.34%	26,605,981
Jun 22, 2026	0.11	0.12	0.11	0.12	0.12	-4.68%	7,037,333
Jun 18, 2026	0.13	0.13	0.11	0.12	0.12	-12.93%	10,422,161
Jun 17, 2026	0.15	0.16	0.14	0.14	0.14	-13.42%	12,543,807
Jun 16, 2026	0.16	0.17	0.15	0.16	0.16	1.06%	21,876,361
Jun 15, 2026	0.22	0.22	0.15	0.16	0.16	-17.95%	45,889,134
Jun 12, 2026	0.19	0.27	0.17	0.20	0.20	-81.43%	99,394,265
Jun 11, 2026	1.44	1.65	0.24	1.05	1.05	-30.92%	120,230,882
Jun 10, 2026	0.51	2.55	0.41	1.52	1.52	322.22%	287,964,948
Jun 9, 2026	0.42	0.84	0.30	0.36	0.36	24.91%	122,845,835
Jun 8, 2026	0.28	0.29	0.25	0.29	0.29	7.90%	14,856
Jun 5, 2026	0.28	0.29	0.24	0.27	0.27	-5.92%	19,535
Jun 4, 2026	0.28	0.30	0.28	0.28	0.28	-0.42%	9,261
Jun 3, 2026	0.29	0.32	0.28	0.29	0.29	-5.28%	24,440
Jun 2, 2026	0.31	0.31	0.29	0.30	0.30	-6.11%	4,929
Jun 1, 2026	0.29	0.34	0.28	0.32	0.32	3.79%	45,030
May 29, 2026	0.30	0.31	0.29	0.31	0.31	5.10%	44,666
May 28, 2026	0.27	0.31	0.26	0.29	0.29	-0.20%	240,403
May 27, 2026	0.23	0.32	0.22	0.29	0.29	27.43%	2,008,558
May 26, 2026	0.24	0.24	0.23	0.23	0.23	0.87%	29,278
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%	65,351
May 20, 2026	0.25	0.26	0.24	0.24	0.24	-	36,249
May 19, 2026	0.31	0.31	0.21	0.24	0.24	-22.68%	261,972
May 18, 2026	0.31	0.34	0.31	0.31	0.31	-1.85%	14,760
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

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 3, 2026

Data Sources Report a data error

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.