Pop Culture Group Co., Ltd (CPOP)
NASDAQ: CPOP · Real-Time Price · USD
0.6300
+0.0210 (3.45%)
At close: May 12, 2025, 4:00 PM
0.6200
-0.0100 (-1.59%)
After-hours: May 12, 2025, 6:48 PM EDT
Pop Culture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.59 | 0.67 | 0.59 | 0.63 | 0.63 | 3.45% | 94,250 |
| 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 |
| Apr 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.53% | 9,464 |
| Apr 14, 2025 | 0.59 | 0.61 | 0.58 | 0.58 | 0.58 | -1.36% | 33,171 |
| Apr 11, 2025 | 0.55 | 0.62 | 0.53 | 0.59 | 0.59 | -0.34% | 113,069 |
| Apr 10, 2025 | 0.57 | 0.59 | 0.52 | 0.59 | 0.59 | 5.38% | 13,870 |
| Apr 9, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 9.46% | 13,402 |
| Apr 8, 2025 | 0.54 | 0.55 | 0.51 | 0.51 | 0.51 | -8.64% | 81,150 |
| Apr 7, 2025 | 0.46 | 0.58 | 0.46 | 0.56 | 0.56 | 3.88% | 69,835 |
| Apr 4, 2025 | 0.57 | 0.58 | 0.51 | 0.54 | 0.54 | -5.44% | 42,962 |
| Apr 3, 2025 | 0.55 | 0.59 | 0.53 | 0.57 | 0.57 | 3.07% | 47,811 |
| Apr 2, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 2.41% | 37,950 |
| Apr 1, 2025 | 0.56 | 0.60 | 0.53 | 0.54 | 0.54 | -9.55% | 73,204 |
| Mar 31, 2025 | 0.60 | 0.62 | 0.53 | 0.60 | 0.60 | -3.24% | 60,367 |
| Mar 28, 2025 | 0.62 | 0.65 | 0.59 | 0.62 | 0.62 | -5.08% | 93,950 |
| Mar 27, 2025 | 0.61 | 0.66 | 0.60 | 0.65 | 0.65 | 3.34% | 48,490 |
| Mar 26, 2025 | 0.61 | 0.63 | 0.59 | 0.63 | 0.63 | 4.23% | 41,478 |
| Mar 25, 2025 | 0.61 | 0.63 | 0.59 | 0.60 | 0.60 | -3.82% | 98,096 |
| Mar 24, 2025 | 0.64 | 0.67 | 0.60 | 0.63 | 0.63 | -4.65% | 149,956 |
| Mar 21, 2025 | 0.63 | 0.66 | 0.60 | 0.66 | 0.66 | -0.30% | 46,970 |
| Mar 20, 2025 | 0.66 | 0.71 | 0.65 | 0.66 | 0.66 | -3.59% | 34,676 |
| Mar 19, 2025 | 0.63 | 0.69 | 0.63 | 0.68 | 0.68 | 3.74% | 89,943 |
| Mar 18, 2025 | 0.68 | 0.69 | 0.60 | 0.66 | 0.66 | -0.02% | 58,645 |
| Mar 17, 2025 | 0.63 | 0.67 | 0.60 | 0.66 | 0.66 | 4.70% | 75,247 |
| Mar 14, 2025 | 0.61 | 0.66 | 0.59 | 0.63 | 0.63 | -3.62% | 107,262 |
| Mar 13, 2025 | 0.57 | 0.65 | 0.50 | 0.65 | 0.65 | 16.78% | 241,993 |
| Mar 12, 2025 | 0.58 | 0.62 | 0.53 | 0.56 | 0.56 | -3.51% | 125,317 |
| Mar 11, 2025 | 0.56 | 0.63 | 0.56 | 0.58 | 0.58 | 1.13% | 152,946 |
| Mar 10, 2025 | 0.65 | 0.65 | 0.57 | 0.57 | 0.57 | -14.33% | 103,278 |
| Mar 7, 2025 | 0.64 | 0.68 | 0.62 | 0.67 | 0.67 | 1.96% | 38,386 |
| Mar 6, 2025 | 0.70 | 0.70 | 0.63 | 0.66 | 0.66 | -1.93% | 77,968 |
| Mar 5, 2025 | 0.60 | 0.72 | 0.56 | 0.67 | 0.67 | 8.06% | 368,619 |
| Mar 4, 2025 | 0.62 | 0.62 | 0.51 | 0.62 | 0.62 | -1.27% | 526,104 |
| Mar 3, 2025 | 0.64 | 0.67 | 0.62 | 0.63 | 0.63 | -6.96% | 521,149 |