Pop Culture Group Co. Ltd (CPOP)
NASDAQ: CPOP
· Real-Time Price · USD
0.92
-1.13 (-55.12%)
At close: Sep 26, 2025, 3:59 PM
0.94
1.71%
After-hours: Sep 26, 2025, 07:58 PM EDT
CPOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.18 | 1.20 | 0.91 | 0.92 | 0.92 | -55.12% | 5,083,899 |
| Sep 25, 2025 | 1.61 | 2.61 | 1.20 | 2.05 | 2.05 | 45.39% | 59,735,500 |
| Sep 24, 2025 | 1.61 | 1.61 | 1.38 | 1.41 | 1.41 | -10.76% | 162,300 |
| Sep 23, 2025 | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -0.63% | 54,305 |
| Sep 22, 2025 | 1.54 | 1.64 | 1.53 | 1.59 | 1.59 | 0.63% | 83,706 |
| Sep 19, 2025 | 1.73 | 1.75 | 1.58 | 1.58 | 1.58 | -4.24% | 158,164 |
| Sep 18, 2025 | 1.67 | 1.72 | 1.62 | 1.65 | 1.65 | -1.79% | 357,933 |
| Sep 17, 2025 | 1.62 | 1.73 | 1.62 | 1.68 | 1.68 | 1.20% | 101,607 |
| Sep 16, 2025 | 1.54 | 1.70 | 1.54 | 1.66 | 1.66 | 5.06% | 161,026 |
| Sep 15, 2025 | 1.54 | 1.72 | 1.54 | 1.58 | 1.58 | -1.86% | 232,000 |
| Sep 12, 2025 | 1.51 | 1.79 | 1.51 | 1.61 | 1.61 | 1.26% | 436,100 |
| Sep 11, 2025 | 1.55 | 1.68 | 1.52 | 1.59 | 1.59 | -1.85% | 606,525 |
| Sep 10, 2025 | 2.10 | 2.13 | 1.31 | 1.62 | 1.62 | 12.50% | 12,993,000 |
| Sep 9, 2025 | 1.23 | 1.48 | 1.15 | 1.44 | 1.44 | 15.20% | 635,200 |
| Sep 8, 2025 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | 1.63% | 135,400 |
| Sep 5, 2025 | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | 0.82% | 45,000 |
| Sep 4, 2025 | 1.24 | 1.29 | 1.18 | 1.22 | 1.22 | -3.17% | 111,600 |
| Sep 3, 2025 | 1.25 | 1.34 | 1.24 | 1.26 | 1.26 | -3.08% | 126,528 |
| Sep 2, 2025 | 1.27 | 1.31 | 1.17 | 1.30 | 1.30 | 0.00% | 51,362 |
| Aug 29, 2025 | 1.24 | 1.32 | 1.19 | 1.30 | 1.30 | 4.00% | 202,928 |