Pop Culture Group Co., Ltd (CPOP)

Pop Culture Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.31	0.33	0.30	0.33	-	8.10%	46,370
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%	15,294
Apr 30, 2026	0.32	0.32	0.31	0.31	0.31	-3.89%	38,170
Apr 29, 2026	0.31	0.34	0.31	0.32	0.32	1.87%	14,750
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
Mar 13, 2026	0.33	0.34	0.31	0.31	0.31	-1.70%	15,142
Mar 12, 2026	0.32	0.34	0.31	0.32	0.32	-0.81%	23,041
Mar 11, 2026	0.34	0.34	0.31	0.32	0.32	-1.45%	32,014
Mar 10, 2026	0.33	0.33	0.32	0.32	0.32	-1.81%	10,322
Mar 9, 2026	0.32	0.34	0.32	0.33	0.33	-2.71%	16,210
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%	56,335
Mar 4, 2026	0.32	0.35	0.32	0.33	0.33	2.79%	170,697
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%	17,041

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.