Pop Culture Group Co. Ltd (CPOP)
NASDAQ: CPOP
· Real-Time Price · USD
1.23
0.01 (0.82%)
At close: Sep 05, 2025, 3:59 PM
1.20
-2.44%
After-hours: Sep 05, 2025, 07:14 PM EDT
CPOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | 0.82% | 44,249 |
| 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 |
| Aug 28, 2025 | 1.13 | 1.25 | 1.13 | 1.25 | 1.25 | 7.76% | 526,942 |
| Aug 27, 2025 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | -0.85% | 94,037 |
| Aug 26, 2025 | 1.19 | 1.25 | 1.11 | 1.17 | 1.17 | 0.00% | 159,900 |
| Aug 25, 2025 | 1.28 | 1.32 | 1.16 | 1.17 | 1.17 | -7.14% | 200,677 |
| Aug 22, 2025 | 1.06 | 1.29 | 1.06 | 1.26 | 1.26 | 8.62% | 374,449 |
| Aug 21, 2025 | 1.05 | 1.19 | 1.03 | 1.16 | 1.16 | 2.65% | 600,800 |
| Aug 20, 2025 | 0.83 | 1.19 | 0.79 | 1.13 | 1.13 | 32.94% | 9,580,000 |
| Aug 19, 2025 | 0.82 | 0.88 | 0.82 | 0.85 | 0.85 | 0.00% | 54,833 |
| Aug 18, 2025 | 0.83 | 0.91 | 0.83 | 0.85 | 0.85 | 0.00% | 37,900 |
| Aug 15, 2025 | 0.90 | 0.92 | 0.84 | 0.85 | 0.85 | 0.00% | 71,686 |
| Aug 14, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -5.56% | 121,677 |
| Aug 13, 2025 | 0.84 | 0.93 | 0.81 | 0.90 | 0.90 | 3.45% | 267,134 |
| Aug 12, 2025 | 0.87 | 0.90 | 0.86 | 0.87 | 0.87 | -1.14% | 124,647 |
| Aug 11, 2025 | 0.92 | 0.93 | 0.85 | 0.88 | 0.88 | 3.53% | 190,800 |
| Aug 8, 2025 | 0.95 | 0.95 | 0.81 | 0.85 | 0.85 | -8.60% | 312,900 |