Pop Culture Group Co., Ltd (CPOP)

Pop Culture Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.54	0.55	0.52	0.52	0.52	-3.48%	35,417
Jun 26, 2025	0.54	0.57	0.54	0.54	0.54	-0.22%	11,500
Jun 25, 2025	0.55	0.59	0.53	0.54	0.54	-4.70%	34,916
Jun 24, 2025	0.55	0.57	0.55	0.57	0.57	-0.70%	6,869
Jun 23, 2025	0.54	0.57	0.54	0.57	0.57	0.70%	16,702
Jun 20, 2025	0.56	0.57	0.56	0.57	0.57	-	17,786
Jun 18, 2025	0.54	0.57	0.54	0.57	0.57	4.70%	12,247
Jun 17, 2025	0.55	0.57	0.54	0.54	0.54	-1.38%	24,595
Jun 16, 2025	0.57	0.57	0.55	0.55	0.55	0.36%	5,490
Jun 13, 2025	0.57	0.59	0.55	0.55	0.55	-3.51%	31,203
Jun 12, 2025	0.59	0.59	0.57	0.57	0.57	-1.01%	8,235
Jun 11, 2025	0.56	0.62	0.56	0.58	0.58	-2.41%	13,966
Jun 10, 2025	0.59	0.60	0.57	0.59	0.59	3.51%	5,886
Jun 9, 2025	0.56	0.60	0.56	0.57	0.57	-2.08%	14,100
Jun 6, 2025	0.60	0.60	0.58	0.58	0.58	-0.53%	8,515
Jun 5, 2025	0.59	0.59	0.58	0.59	0.59	-0.16%	28,180
Jun 4, 2025	0.59	0.60	0.58	0.59	0.59	0.71%	11,174
Jun 3, 2025	0.60	0.60	0.58	0.58	0.58	0.34%	13,863
Jun 2, 2025	0.58	0.59	0.57	0.58	0.58	-1.71%	47,919
May 30, 2025	0.59	0.60	0.58	0.59	0.59	1.74%	27,862
May 29, 2025	0.59	0.60	0.57	0.58	0.58	-2.86%	7,279
May 28, 2025	0.58	0.60	0.57	0.60	0.60	4.50%	34,118
May 27, 2025	0.58	0.59	0.57	0.57	0.57	-2.16%	25,449
May 23, 2025	0.57	0.58	0.56	0.58	0.58	-0.14%	29,290
May 22, 2025	0.59	0.60	0.58	0.58	0.58	-0.72%	31,161
May 21, 2025	0.59	0.59	0.58	0.59	0.59	-0.18%	15,112
May 20, 2025	0.56	0.61	0.56	0.59	0.59	1.74%	21,410
May 19, 2025	0.57	0.60	0.57	0.58	0.58	0.62%	37,064
May 16, 2025	0.59	0.61	0.56	0.58	0.58	2.73%	29,611
May 15, 2025	0.59	0.61	0.56	0.56	0.56	-8.02%	16,669
May 14, 2025	0.58	0.64	0.57	0.61	0.61	-	278,076
May 13, 2025	0.64	0.64	0.60	0.61	0.61	-3.17%	55,936
May 12, 2025	0.59	0.67	0.59	0.63	0.63	3.45%	95,750
May 9, 2025	0.54	0.69	0.54	0.61	0.61	8.75%	183,648
May 8, 2025	0.56	0.58	0.55	0.56	0.56	2.62%	14,102
May 7, 2025	0.57	0.57	0.54	0.55	0.55	0.98%	25,084
May 6, 2025	0.55	0.57	0.54	0.54	0.54	-1.92%	14,388
May 5, 2025	0.55	0.58	0.55	0.55	0.55	-1.48%	24,391
May 2, 2025	0.56	0.57	0.56	0.56	0.56	-0.20%	20,149
May 1, 2025	0.58	0.59	0.55	0.56	0.56	-6.37%	31,779
Apr 30, 2025	0.57	0.60	0.55	0.60	0.60	4.50%	12,083
Apr 29, 2025	0.58	0.60	0.57	0.57	0.57	-3.84%	35,279
Apr 28, 2025	0.58	0.63	0.56	0.60	0.60	1.79%	118,149
Apr 25, 2025	0.62	0.62	0.56	0.59	0.59	-11.86%	186,062
Apr 24, 2025	0.61	0.68	0.56	0.66	0.66	14.46%	1,891,061
Apr 23, 2025	0.64	0.64	0.57	0.58	0.58	3.00%	16,674
Apr 22, 2025	0.58	0.61	0.55	0.56	0.56	-2.91%	11,280
Apr 21, 2025	0.56	0.58	0.55	0.58	0.58	-1.34%	15,868
Apr 17, 2025	0.54	0.60	0.54	0.59	0.59	8.97%	13,090
Apr 16, 2025	0.57	0.57	0.54	0.54	0.54	-5.53%	32,158

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.