Pop Culture Group Co., Ltd (CPOP)
NASDAQ: CPOP · Real-Time Price · USD
0.3849
-0.0326 (-7.81%)
At close: Jul 24, 2026, 4:00 PM EDT
0.3857
+0.0008 (0.21%)
After-hours: Jul 24, 2026, 7:58 PM EDT
Pop Culture Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.42 | 0.46 | 0.38 | 0.38 | 0.38 | -7.81% | 1,189,799 |
| Jul 23, 2026 | 0.40 | 0.42 | 0.37 | 0.42 | 0.42 | 2.78% | 489,450 |
| Jul 22, 2026 | 0.39 | 0.45 | 0.37 | 0.41 | 0.41 | 3.62% | 874,487 |
| Jul 21, 2026 | 0.39 | 0.40 | 0.35 | 0.39 | 0.39 | -0.51% | 571,519 |
| Jul 20, 2026 | 0.38 | 0.42 | 0.37 | 0.39 | 0.39 | -0.78% | 486,948 |
| Jul 17, 2026 | 0.42 | 0.42 | 0.36 | 0.40 | 0.40 | -5.88% | 461,919 |
| Jul 16, 2026 | 0.48 | 0.48 | 0.40 | 0.42 | 0.42 | -13.90% | 946,597 |
| Jul 15, 2026 | 0.49 | 0.50 | 0.43 | 0.49 | 0.49 | -0.43% | 1,128,458 |
| Jul 14, 2026 | 0.45 | 0.53 | 0.45 | 0.49 | 0.49 | 6.29% | 11,789,968 |
| Jul 13, 2026 | 0.58 | 0.58 | 0.39 | 0.46 | 0.46 | -20.45% | 5,406,745 |
| Jul 10, 2026 | 0.60 | 0.61 | 0.51 | 0.58 | 0.58 | -5.06% | 1,508,192 |
| Jul 9, 2026 | 0.58 | 0.66 | 0.56 | 0.61 | 0.61 | -12.43% | 2,934,609 |
| Jul 8, 2026 | 0.63 | 0.74 | 0.55 | 0.70 | 0.70 | -31.31% | 8,504,030 |
| Jul 7, 2026 | 1.29 | 1.30 | 0.80 | 1.02 | 1.02 | 10.40% | 44,147,362 |
| Jul 6, 2026 | 0.89 | 0.99 | 0.88 | 0.92 | 0.92 | 9.36% | 8,699,664 |
| Jul 2, 2026 | 0.92 | 0.95 | 0.83 | 0.84 | 0.84 | -10.21% | 259,681 |
| Jul 1, 2026 | 0.97 | 0.97 | 0.85 | 0.94 | 0.94 | 0.86% | 308,774 |
| Jun 30, 2026 | 1.00 | 1.03 | 0.92 | 0.93 | 0.93 | -6.43% | 317,740 |
| Jun 29, 2026 | 0.99 | 1.17 | 0.96 | 1.00 | 1.00 | 7.79% | 660,021 |
| Jun 26, 2026 | 0.99 | 1.03 | 0.92 | 0.92 | 0.92 | -12.83% | 415,306 |
| Jun 25, 2026 | 1.09 | 1.10 | 0.90 | 1.06 | 1.06 | -4.07% | 772,791 |
| Jun 24, 2026 | 1.13 | 1.20 | 1.02 | 1.11 | 1.11 | -9.72% | 759,451 |
| Jun 23, 2026 | 1.09 | 1.27 | 1.03 | 1.22 | 1.22 | 5.34% | 2,660,598 |
| Jun 22, 2026 | 1.10 | 1.21 | 1.10 | 1.16 | 1.16 | -4.68% | 703,733 |
| Jun 18, 2026 | 1.32 | 1.32 | 1.12 | 1.22 | 1.22 | -12.93% | 1,042,216 |
| Jun 17, 2026 | 1.54 | 1.56 | 1.36 | 1.40 | 1.40 | -13.42% | 1,254,380 |
| Jun 16, 2026 | 1.59 | 1.73 | 1.53 | 1.62 | 1.62 | 1.06% | 2,187,636 |
| Jun 15, 2026 | 2.21 | 2.21 | 1.54 | 1.60 | 1.60 | -17.95% | 4,588,913 |
| Jun 12, 2026 | 1.90 | 2.73 | 1.74 | 1.95 | 1.95 | -81.43% | 9,939,426 |
| Jun 11, 2026 | 14.40 | 16.50 | 2.40 | 10.50 | 10.50 | -30.92% | 12,023,088 |
| Jun 10, 2026 | 5.10 | 25.50 | 4.10 | 15.20 | 15.20 | 322.22% | 28,796,494 |
| Jun 9, 2026 | 4.21 | 8.40 | 3.00 | 3.60 | 3.60 | 24.91% | 12,284,583 |
| Jun 8, 2026 | 2.80 | 2.88 | 2.53 | 2.88 | 2.88 | 7.90% | 1,485 |
| Jun 5, 2026 | 2.80 | 2.90 | 2.43 | 2.67 | 2.67 | -5.92% | 1,953 |
| Jun 4, 2026 | 2.84 | 3.00 | 2.84 | 2.84 | 2.84 | -0.42% | 926 |
| Jun 3, 2026 | 2.85 | 3.19 | 2.80 | 2.85 | 2.85 | -5.28% | 2,444 |
| Jun 2, 2026 | 3.10 | 3.11 | 2.90 | 3.01 | 3.01 | -6.11% | 492 |
| Jun 1, 2026 | 2.89 | 3.45 | 2.84 | 3.21 | 3.21 | 3.79% | 4,503 |
| May 29, 2026 | 3.00 | 3.09 | 2.91 | 3.09 | 3.09 | 5.10% | 4,466 |
| May 28, 2026 | 2.74 | 3.10 | 2.61 | 2.94 | 2.94 | -0.20% | 24,040 |
| May 27, 2026 | 2.30 | 3.20 | 2.20 | 2.95 | 2.95 | 27.43% | 200,855 |
| May 26, 2026 | 2.39 | 2.41 | 2.29 | 2.31 | 2.31 | 0.87% | 2,927 |
| May 22, 2026 | 2.50 | 2.50 | 2.20 | 2.29 | 2.29 | -1.16% | 6,822 |
| May 21, 2026 | 2.40 | 2.50 | 2.20 | 2.32 | 2.32 | -2.61% | 6,535 |
| May 20, 2026 | 2.45 | 2.55 | 2.38 | 2.38 | 2.38 | - | 3,624 |
| May 19, 2026 | 3.08 | 3.08 | 2.10 | 2.38 | 2.38 | -22.68% | 26,197 |
| May 18, 2026 | 3.10 | 3.35 | 3.08 | 3.08 | 3.08 | -1.85% | 1,476 |
| May 15, 2026 | 3.30 | 3.45 | 3.10 | 3.14 | 3.14 | -2.00% | 4,893 |
| May 14, 2026 | 3.13 | 3.30 | 3.01 | 3.20 | 3.20 | 5.75% | 13,145 |
| May 13, 2026 | 3.17 | 3.23 | 3.02 | 3.03 | 3.03 | -6.32% | 5,143 |