Pop Culture Group Co., Ltd (CPOP)

NASDAQ: CPOP · Real-Time Price · USD

0.4097

+0.0180 (4.60%)

At close: Aug 14, 2026, 4:00 PM EDT

0.4060

-0.0037 (-0.90%)

After-hours: Aug 14, 2026, 7:48 PM EDT

Pop Culture Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.38	0.41	0.38	0.41	0.41	4.60%	887,399
Aug 13, 2026	0.36	0.41	0.36	0.39	0.39	0.95%	1,166,361
Aug 12, 2026	0.35	0.40	0.34	0.39	0.39	7.78%	16,178,617
Aug 11, 2026	0.37	0.40	0.35	0.36	0.36	-6.98%	1,114,204
Aug 10, 2026	0.36	0.39	0.34	0.39	0.39	1.84%	3,732,017
Aug 7, 2026	0.46	0.54	0.34	0.38	0.38	6.12%	113,497,853
Aug 6, 2026	0.33	0.38	0.32	0.36	0.36	7.86%	3,698,136
Aug 5, 2026	0.35	0.37	0.33	0.33	0.33	-7.29%	229,100
Aug 4, 2026	0.36	0.37	0.35	0.36	0.36	-1.49%	238,687
Aug 3, 2026	0.38	0.38	0.35	0.36	0.36	-0.95%	397,751
Jul 31, 2026	0.37	0.39	0.36	0.37	0.37	-2.39%	433,795
Jul 30, 2026	0.33	0.40	0.33	0.38	0.38	17.17%	1,007,936
Jul 29, 2026	0.37	0.37	0.29	0.32	0.32	-13.53%	345,272
Jul 28, 2026	0.38	0.39	0.37	0.37	0.37	-2.29%	394,227
Jul 27, 2026	0.39	0.40	0.37	0.38	0.38	-1.33%	380,324
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