Pop Culture Group Co., Ltd (CPOP)

Pop Culture Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.41	0.44	0.40	0.42	0.42	-0.59%	77,357
Dec 4, 2025	0.44	0.44	0.42	0.42	0.42	0.62%	42,801
Dec 3, 2025	0.42	0.45	0.40	0.42	0.42	-2.22%	58,896
Dec 2, 2025	0.43	0.44	0.42	0.43	0.43	-0.78%	58,873
Dec 1, 2025	0.42	0.46	0.42	0.44	0.44	-3.53%	18,136
Nov 28, 2025	0.45	0.46	0.43	0.45	0.45	-0.62%	27,543
Nov 26, 2025	0.44	0.46	0.43	0.45	0.45	2.02%	39,598
Nov 25, 2025	0.45	0.47	0.43	0.44	0.44	-3.30%	68,348
Nov 24, 2025	0.46	0.47	0.46	0.46	0.46	-0.24%	61,807
Nov 21, 2025	0.39	0.48	0.39	0.46	0.46	12.44%	165,010
Nov 20, 2025	0.42	0.45	0.41	0.41	0.41	2.04%	260,694
Nov 19, 2025	0.39	0.43	0.39	0.40	0.40	-7.16%	391,137
Nov 18, 2025	0.48	0.50	0.39	0.43	0.43	-18.57%	2,137,977
Nov 17, 2025	0.55	0.58	0.53	0.53	0.53	-7.10%	10,927,562
Nov 14, 2025	0.60	0.62	0.56	0.57	0.57	-6.37%	44,396
Nov 13, 2025	0.61	0.63	0.60	0.61	0.61	-3.72%	19,143
Nov 12, 2025	0.63	0.65	0.62	0.63	0.63	-2.19%	6,560
Nov 11, 2025	0.64	0.65	0.62	0.65	0.65	1.22%	18,904
Nov 10, 2025	0.65	0.69	0.61	0.64	0.64	0.25%	64,346
Nov 7, 2025	0.60	0.67	0.58	0.64	0.64	12.19%	92,369
Nov 6, 2025	0.68	0.70	0.56	0.57	0.57	-15.54%	138,877
Nov 5, 2025	0.76	0.76	0.67	0.67	0.67	-4.47%	163,210
Nov 4, 2025	0.74	0.76	0.71	0.71	0.71	-5.05%	46,791
Nov 3, 2025	0.74	0.77	0.74	0.74	0.74	-1.31%	44,208
Oct 31, 2025	0.76	0.79	0.74	0.75	0.75	-3.68%	51,736
Oct 30, 2025	0.77	0.79	0.74	0.78	0.78	5.78%	123,808
Oct 29, 2025	0.75	0.77	0.72	0.74	0.74	-3.90%	143,956
Oct 28, 2025	0.73	0.80	0.72	0.77	0.77	3.09%	256,368
Oct 27, 2025	0.70	0.75	0.70	0.75	0.75	6.61%	107,669
Oct 24, 2025	0.70	0.76	0.70	0.70	0.70	-4.99%	154,994
Oct 23, 2025	0.73	0.77	0.70	0.74	0.74	4.60%	58,966
Oct 22, 2025	0.77	0.77	0.70	0.71	0.71	-10.58%	215,322
Oct 21, 2025	0.77	0.80	0.75	0.79	0.79	0.43%	32,340
Oct 20, 2025	0.78	0.79	0.77	0.79	0.79	-0.63%	33,800
Oct 17, 2025	0.78	0.79	0.75	0.79	0.79	-1.25%	115,212
Oct 16, 2025	0.76	0.80	0.75	0.80	0.80	5.00%	102,077
Oct 15, 2025	0.78	0.82	0.75	0.76	0.76	-5.65%	114,018
Oct 14, 2025	0.74	0.82	0.74	0.81	0.81	8.96%	160,831
Oct 13, 2025	0.78	0.81	0.73	0.74	0.74	-5.96%	267,136
Oct 10, 2025	0.82	0.84	0.75	0.79	0.79	-5.05%	365,218
Oct 9, 2025	0.83	0.89	0.83	0.83	0.83	-6.78%	195,841
Oct 8, 2025	0.88	0.90	0.87	0.89	0.89	1.69%	153,325
Oct 7, 2025	0.90	0.90	0.88	0.88	0.88	-1.62%	184,840
Oct 6, 2025	0.85	0.90	0.85	0.89	0.89	2.65%	154,926
Oct 3, 2025	0.82	0.97	0.82	0.87	0.87	2.24%	420,003
Oct 2, 2025	0.84	0.85	0.81	0.85	0.85	4.69%	151,061
Oct 1, 2025	0.86	0.90	0.81	0.81	0.81	-8.96%	378,167
Sep 30, 2025	0.90	0.91	0.87	0.89	0.89	0.10%	273,043
Sep 29, 2025	0.89	0.94	0.86	0.89	0.89	-3.37%	839,997
Sep 26, 2025	1.18	1.20	0.91	0.92	0.92	-55.13%	5,213,861

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.