Pop Culture Group Co., Ltd (CPOP)
NASDAQ: CPOP · Real-Time Price · USD
3.490
+0.280 (8.72%)
Oct 20, 2026, 4:00 PM EDT - Market closed
Pop Culture Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 3.15 | 3.49 | 3.13 | 3.49 | 3.49 | 8.72% | 3,627 |
| Oct 19, 2026 | 3.55 | 3.75 | 3.21 | 3.21 | 3.21 | -8.02% | 10,255 |
| Oct 16, 2026 | 3.55 | 3.76 | 3.46 | 3.49 | 3.49 | 2.95% | 17,035 |
| Oct 15, 2026 | 3.70 | 3.74 | 3.25 | 3.39 | 3.39 | -8.01% | 20,079 |
| Oct 14, 2026 | 3.25 | 3.73 | 3.17 | 3.69 | 3.69 | 16.61% | 38,050 |
| Oct 13, 2026 | 2.91 | 3.44 | 2.91 | 3.16 | 3.16 | 6.40% | 55,417 |
| 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% | 8,978 |
| Oct 8, 2026 | 2.92 | 3.04 | 2.89 | 2.89 | 2.89 | -2.69% | 25,142 |
| Oct 7, 2026 | 2.90 | 3.03 | 2.64 | 2.97 | 2.97 | 4.58% | 31,374 |
| Oct 6, 2026 | 3.21 | 3.22 | 2.82 | 2.84 | 2.84 | -13.41% | 50,133 |
| Oct 5, 2026 | 3.20 | 3.28 | 3.16 | 3.28 | 3.28 | 2.50% | 11,532 |
| Oct 2, 2026 | 3.28 | 3.32 | 3.16 | 3.20 | 3.20 | 1.91% | 24,166 |
| Oct 1, 2026 | 3.38 | 3.39 | 3.05 | 3.14 | 3.14 | -6.69% | 48,056 |
| Sep 30, 2026 | 4.39 | 4.39 | 3.31 | 3.37 | 3.37 | -23.17% | 257,599 |
| 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 |
| 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 |