Pop Culture Group Co., Ltd (CPOP)
NASDAQ: CPOP · Real-Time Price · USD
3.365
-1.015 (-23.17%)
At close: Sep 30, 2026, 4:00 PM EDT
3.360
-0.005 (-0.15%)
After-hours: Sep 30, 2026, 5:49 PM EDT
Pop Culture Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.39 | 4.39 | 3.31 | 3.31 | 3.31 | -24.43% | 88,119 |
| Sep 29, 2026 | 4.80 | 4.80 | 4.34 | 4.38 | 4.38 | -11.16% | 31,558 |
| Sep 28, 2026 | 4.88 | 5.24 | 4.75 | 4.93 | 4.93 | -2.95% | 31,304 |
| Sep 25, 2026 | 5.94 | 5.94 | 4.95 | 5.08 | 5.08 | -7.13% | 37,198 |
| Sep 24, 2026 | 5.19 | 5.48 | 4.91 | 5.47 | 5.47 | 5.80% | 58,327 |
| Sep 23, 2026 | 4.49 | 6.42 | 4.49 | 5.17 | 5.17 | 9.77% | 310,751 |
| Sep 22, 2026 | 4.08 | 4.88 | 4.08 | 4.71 | 4.71 | 9.79% | 169,855 |
| Sep 21, 2026 | 4.51 | 6.71 | 4.05 | 4.29 | 4.29 | 4.38% | 1,189,489 |
| Sep 18, 2026 | 4.72 | 5.47 | 3.37 | 4.11 | 4.11 | 10.48% | 7,220,932 |
| 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 |
| Aug 28, 2026 | 5.12 | 5.38 | 5.03 | 5.16 | 5.16 | -2.24% | 21,095 |
| Aug 27, 2026 | 5.37 | 5.39 | 5.15 | 5.28 | 5.28 | -4.01% | 18,709 |
| Aug 26, 2026 | 5.17 | 5.55 | 5.10 | 5.50 | 5.50 | 3.12% | 18,931 |
| Aug 25, 2026 | 5.04 | 5.59 | 5.03 | 5.33 | 5.33 | 3.19% | 12,090 |
| Aug 24, 2026 | 5.10 | 5.25 | 4.95 | 5.17 | 5.17 | -0.17% | 16,650 |
| Aug 21, 2026 | 5.27 | 5.36 | 5.06 | 5.18 | 5.18 | -3.87% | 17,418 |
| Aug 20, 2026 | 5.29 | 5.42 | 5.22 | 5.39 | 5.38 | -0.58% | 10,385 |
| Aug 19, 2026 | 5.36 | 5.52 | 5.25 | 5.42 | 5.42 | -0.33% | 22,092 |
| Aug 18, 2026 | 5.66 | 5.76 | 5.33 | 5.43 | 5.43 | -6.86% | 27,635 |
| Aug 17, 2026 | 5.94 | 6.30 | 5.65 | 5.84 | 5.83 | -5.05% | 44,137 |
| Aug 14, 2026 | 5.69 | 6.15 | 5.69 | 6.15 | 6.15 | 4.60% | 61,584 |
| Aug 13, 2026 | 5.45 | 6.15 | 5.45 | 5.88 | 5.88 | 0.95% | 81,262 |
| Aug 12, 2026 | 5.22 | 6.00 | 5.08 | 5.82 | 5.82 | 7.78% | 1,095,807 |
| Aug 11, 2026 | 5.58 | 5.96 | 5.18 | 5.40 | 5.40 | -6.98% | 83,662 |
| Aug 10, 2026 | 5.38 | 5.85 | 5.12 | 5.81 | 5.80 | 1.84% | 273,514 |
| Aug 7, 2026 | 6.93 | 8.03 | 5.08 | 5.70 | 5.70 | 6.12% | 8,246,984 |
| Aug 6, 2026 | 4.98 | 5.77 | 4.83 | 5.37 | 5.37 | 7.86% | 2,089,323 |
| Aug 5, 2026 | 5.26 | 5.55 | 4.97 | 4.98 | 4.98 | -7.29% | 17,061 |
| Aug 4, 2026 | 5.40 | 5.59 | 5.18 | 5.37 | 5.37 | -1.49% | 16,605 |
| Aug 3, 2026 | 5.70 | 5.72 | 5.30 | 5.45 | 5.45 | -0.95% | 28,325 |
| Jul 31, 2026 | 5.55 | 5.85 | 5.33 | 5.51 | 5.50 | -2.39% | 29,543 |
| Jul 30, 2026 | 4.98 | 6.00 | 4.98 | 5.64 | 5.64 | 17.17% | 68,715 |
| Jul 29, 2026 | 5.55 | 5.60 | 4.35 | 4.81 | 4.81 | -13.53% | 23,817 |
| Jul 28, 2026 | 5.66 | 5.89 | 5.55 | 5.57 | 5.57 | -2.29% | 26,824 |
| Jul 27, 2026 | 5.78 | 6.00 | 5.48 | 5.70 | 5.70 | -1.33% | 26,691 |
| Jul 24, 2026 | 6.30 | 6.92 | 5.70 | 5.77 | 5.77 | -7.81% | 81,776 |
| Jul 23, 2026 | 5.97 | 6.35 | 5.55 | 6.26 | 6.26 | 2.78% | 33,235 |
| Jul 22, 2026 | 5.87 | 6.68 | 5.49 | 6.09 | 6.09 | 3.62% | 58,299 |