Pop Culture Group Co., Ltd. Class A CPOP
NASDAQ · United States · Commercial Services
$3.14-0.17 (-5.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.14 | -6.69% | $3.38 | $3.39 | $3.05 | 48.20K |
| 2026-09-30 | $3.37 | -23.17% | $4.39 | $4.39 | $3.31 | 267.90K |
| 2026-09-29 | $4.38 | -11.16% | $4.80 | $4.80 | $4.34 | 35.20K |
| 2026-09-28 | $4.93 | -2.95% | $4.88 | $5.24 | $4.75 | 31.70K |
| 2026-09-25 | $5.08 | -7.13% | $5.94 | $5.94 | $4.95 | 39.40K |
| 2026-09-24 | $5.47 | +5.80% | $5.19 | $5.48 | $4.91 | 61.30K |
| 2026-09-23 | $5.17 | +9.77% | $4.49 | $6.42 | $4.49 | 387.60K |
| 2026-09-22 | $4.71 | +9.79% | $4.08 | $4.88 | $4.08 | 193.20K |
| 2026-09-21 | $4.29 | +4.38% | $4.51 | $6.71 | $4.05 | 1.20M |
| 2026-09-18 | $4.11 | +10.48% | $4.72 | $5.47 | $3.37 | 7.25M |
| 2026-09-17 | $3.72 | +18.85% | $3.13 | $3.72 | $3.06 | 1.57M |
| 2026-09-16 | $3.13 | -6.57% | $3.33 | $3.36 | $3.08 | 39.70K |
| 2026-09-15 | $3.35 | +1,290.04% | $3.60 | $3.60 | $3.25 | 72.20K |
| 2026-09-11 | $0.24 | -3.98% | $0.24 | $0.27 | $0.24 | 486.50K |
| 2026-09-10 | $0.25 | -10.04% | $0.25 | $0.26 | $0.23 | 538.80K |
| 2026-09-09 | $0.28 | -3.12% | $0.28 | $0.28 | $0.27 | 447.60K |
| 2026-09-08 | $0.29 | -5.26% | $0.29 | $0.30 | $0.26 | 325.50K |
| 2026-09-04 | $0.30 | -4.40% | $0.33 | $0.33 | $0.29 | 304.00K |
| 2026-09-03 | $0.32 | +3.58% | $0.30 | $0.32 | $0.29 | 684.00K |
| 2026-09-02 | $0.31 | +0.66% | $0.30 | $0.31 | $0.29 | 425.10K |
| 2026-09-01 | $0.31 | -4.09% | $0.30 | $0.33 | $0.29 | 8.83M |
| 2026-08-31 | $0.32 | -7.56% | $0.34 | $0.34 | $0.31 | 483.90K |
| 2026-08-28 | $0.34 | -2.27% | $0.34 | $0.36 | $0.34 | 313.80K |
| 2026-08-27 | $0.35 | -4.09% | $0.36 | $0.36 | $0.34 | 277.60K |
| 2026-08-26 | $0.37 | +3.09% | $0.34 | $0.37 | $0.34 | 284.00K |
| 2026-08-25 | $0.36 | +3.19% | $0.34 | $0.37 | $0.34 | 178.20K |
| 2026-08-24 | $0.34 | 0.00% | $0.34 | $0.35 | $0.33 | 248.20K |
| 2026-08-21 | $0.34 | -3.90% | $0.35 | $0.36 | $0.34 | 261.30K |
| 2026-08-20 | $0.36 | -0.55% | $0.35 | $0.36 | $0.35 | 155.80K |
| 2026-08-19 | $0.36 | -0.28% | $0.36 | $0.37 | $0.35 | 331.40K |
| 2026-08-18 | $0.36 | -6.94% | $0.38 | $0.38 | $0.35 | 414.50K |
| 2026-08-17 | $0.39 | -5.12% | $0.40 | $0.42 | $0.38 | 662.10K |
| 2026-08-14 | $0.41 | +4.59% | $0.38 | $0.41 | $0.38 | 923.80K |
| 2026-08-13 | $0.39 | +1.03% | $0.36 | $0.41 | $0.36 | 1.22M |
| 2026-08-12 | $0.39 | +7.78% | $0.35 | $0.40 | $0.34 | 16.44M |
| 2026-08-11 | $0.36 | -6.98% | $0.37 | $0.40 | $0.34 | 1.25M |
| 2026-08-10 | $0.39 | +1.84% | $0.36 | $0.39 | $0.34 | 4.10M |
| 2026-08-07 | $0.38 | +6.15% | $0.46 | $0.54 | $0.34 | 123.70M |
| 2026-08-06 | $0.36 | +7.83% | $0.33 | $0.38 | $0.32 | 31.34M |
| 2026-08-05 | $0.33 | -7.26% | $0.35 | $0.37 | $0.33 | 255.90K |
| 2026-08-04 | $0.36 | -1.65% | $0.36 | $0.37 | $0.34 | 249.10K |
| 2026-08-03 | $0.36 | -0.82% | $0.38 | $0.38 | $0.35 | 424.90K |
| 2026-07-31 | $0.37 | -2.39% | $0.37 | $0.39 | $0.35 | 443.20K |
| 2026-07-30 | $0.38 | +17.13% | $0.33 | $0.40 | $0.33 | 1.03M |
| 2026-07-29 | $0.32 | -13.48% | $0.37 | $0.37 | $0.29 | 353.00K |
| 2026-07-28 | $0.37 | -2.37% | $0.38 | $0.39 | $0.37 | 399.50K |
| 2026-07-27 | $0.38 | -1.30% | $0.38 | $0.40 | $0.37 | 400.40K |
| 2026-07-24 | $0.38 | -7.89% | $0.42 | $0.46 | $0.38 | 1.23M |
| 2026-07-23 | $0.42 | +2.96% | $0.40 | $0.42 | $0.37 | 498.50K |
| 2026-07-22 | $0.41 | +3.57% | $0.39 | $0.44 | $0.37 | 874.50K |
| 2026-07-21 | $0.39 | -0.51% | $0.39 | $0.40 | $0.35 | 571.50K |
| 2026-07-20 | $0.39 | -0.76% | $0.38 | $0.42 | $0.37 | 486.90K |
| 2026-07-17 | $0.40 | -5.92% | $0.42 | $0.42 | $0.36 | 461.90K |
| 2026-07-16 | $0.42 | -13.88% | $0.47 | $0.47 | $0.40 | 946.60K |
| 2026-07-15 | $0.49 | -0.41% | $0.49 | $0.50 | $0.43 | 1.13M |
| 2026-07-14 | $0.49 | +6.26% | $0.45 | $0.53 | $0.45 | 11.79M |
| 2026-07-13 | $0.46 | -20.17% | $0.58 | $0.58 | $0.39 | 5.41M |
| 2026-07-10 | $0.58 | -4.92% | $0.60 | $0.61 | $0.51 | 1.51M |
| 2026-07-09 | $0.61 | -12.86% | $0.58 | $0.66 | $0.56 | 2.93M |
| 2026-07-08 | $0.70 | -31.37% | $0.63 | $0.74 | $0.55 | 8.50M |
| 2026-07-07 | $1.02 | +10.87% | $1.29 | $1.30 | $0.80 | 44.15M |
| 2026-07-06 | $0.92 | +9.52% | $0.89 | $0.99 | $0.88 | 8.70M |
| 2026-07-02 | $0.84 | -10.64% | $0.92 | $0.95 | $0.83 | 259.68K |
| 2026-07-01 | $0.94 | +1.08% | $0.97 | $0.97 | $0.85 | 308.77K |
| 2026-06-30 | $0.93 | -7.00% | $1.00 | $1.03 | $0.92 | 317.74K |
| 2026-06-29 | $1.00 | +8.70% | $0.99 | $1.17 | $0.96 | 660.02K |
| 2026-06-26 | $0.92 | -13.21% | $0.99 | $1.03 | $0.92 | 415.31K |
| 2026-06-25 | $1.06 | -4.50% | $1.09 | $1.10 | $0.90 | 772.79K |
| 2026-06-24 | $1.11 | -9.02% | $1.13 | $1.20 | $1.02 | 759.45K |
| 2026-06-23 | $1.22 | +5.17% | $1.09 | $1.27 | $1.03 | 2.66M |
| 2026-06-22 | $1.16 | -4.92% | $1.10 | $1.21 | $1.10 | 703.73K |
| 2026-06-18 | $1.22 | -12.86% | $1.32 | $1.32 | $1.12 | 1.04M |
| 2026-06-17 | $1.40 | -13.58% | $1.54 | $1.56 | $1.36 | 1.25M |
| 2026-06-16 | $1.62 | +1.25% | $1.59 | $1.73 | $1.53 | 2.19M |
| 2026-06-15 | $1.60 | -17.95% | $2.21 | $2.21 | $1.54 | 4.59M |
| 2026-06-12 | $1.95 | -81.43% | $1.90 | $2.73 | $1.74 | 9.64M |
| 2026-06-11 | $10.50 | -30.92% | $14.40 | $16.50 | $2.40 | 12.02M |
| 2026-06-10 | $15.20 | +322.22% | $5.10 | $25.50 | $4.10 | 28.80M |
| 2026-06-09 | $3.60 | +25.00% | $4.21 | $8.40 | $3.00 | 12.28M |
| 2026-06-08 | $2.88 | +7.87% | $2.80 | $2.88 | $2.53 | 1.48K |
| 2026-06-05 | $2.67 | -5.99% | $2.80 | $2.90 | $2.43 | 1.95K |
| 2026-06-04 | $2.84 | -0.35% | $2.84 | $3.00 | $2.84 | 930 |
| 2026-06-03 | $2.85 | -5.32% | $2.85 | $3.19 | $2.80 | 2.44K |
| 2026-06-02 | $3.01 | -6.23% | $3.10 | $3.11 | $2.90 | 460 |
| 2026-06-01 | $3.21 | +3.88% | $2.89 | $3.45 | $2.84 | 4.50K |
| 2026-05-29 | $3.09 | +5.10% | $3.00 | $3.09 | $2.91 | 4.47K |
| 2026-05-28 | $2.94 | -0.34% | $2.74 | $3.10 | $2.61 | 24.04K |
| 2026-05-27 | $2.95 | +27.71% | $2.30 | $3.20 | $2.20 | 199.92K |
| 2026-05-26 | $2.31 | +0.87% | $2.39 | $2.41 | $2.29 | 2.93K |
| 2026-05-22 | $2.29 | -1.29% | $2.50 | $2.50 | $2.20 | 6.82K |