Pop Culture Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.32	0.34	0.32	0.33	-	-2.71%	10,423
Mar 6, 2026	0.34	0.35	0.33	0.34	0.34	0.80%	45,022
Mar 5, 2026	0.34	0.35	0.33	0.34	0.34	2.87%	56,288
Mar 4, 2026	0.32	0.35	0.32	0.33	0.33	2.79%	167,597
Mar 3, 2026	0.32	0.33	0.32	0.32	0.32	-4.41%	81,946
Mar 2, 2026	0.31	0.36	0.31	0.33	0.33	2.17%	269,921
Feb 27, 2026	0.33	0.33	0.31	0.33	0.33	-1.03%	41,823
Feb 26, 2026	0.32	0.34	0.32	0.33	0.33	1.95%	32,301
Feb 25, 2026	0.32	0.34	0.32	0.32	0.32	2.79%	16,988
Feb 24, 2026	0.32	0.32	0.31	0.31	0.31	-1.84%	20,816
Feb 23, 2026	0.32	0.34	0.32	0.32	0.32	-2.70%	40,560
Feb 20, 2026	0.33	0.33	0.33	0.33	0.33	1.73%	10,895
Feb 19, 2026	0.33	0.35	0.32	0.32	0.32	0.37%	8,947
Feb 18, 2026	0.33	0.35	0.32	0.32	0.32	-0.80%	17,762
Feb 17, 2026	0.30	0.33	0.30	0.33	0.33	-4.18%	17,618
Feb 13, 2026	0.34	0.34	0.32	0.34	0.34	1.13%	31,843
Feb 12, 2026	0.35	0.37	0.32	0.34	0.34	-7.75%	72,749
Feb 11, 2026	0.36	0.38	0.35	0.36	0.36	1.42%	54,589
Feb 10, 2026	0.36	0.36	0.33	0.36	0.36	0.39%	75,178
Feb 9, 2026	0.37	0.37	0.34	0.36	0.36	-3.35%	28,726
Feb 6, 2026	0.35	0.37	0.34	0.37	0.37	5.87%	26,235
Feb 5, 2026	0.37	0.39	0.33	0.35	0.35	-10.34%	122,249
Feb 4, 2026	0.39	0.40	0.38	0.39	0.39	-2.31%	152,659
Feb 3, 2026	0.41	0.42	0.38	0.40	0.40	-3.16%	175,045
Feb 2, 2026	0.39	0.46	0.39	0.41	0.41	-0.96%	587,242
Jan 30, 2026	0.37	0.42	0.37	0.42	0.42	11.50%	61,614
Jan 29, 2026	0.37	0.40	0.37	0.37	0.37	-5.54%	51,564
Jan 28, 2026	0.46	0.46	0.37	0.40	0.40	-13.53%	273,900
Jan 27, 2026	0.47	0.47	0.45	0.46	0.46	-2.60%	83,764
Jan 26, 2026	0.47	0.48	0.46	0.47	0.47	-0.64%	40,858
Jan 23, 2026	0.45	0.47	0.44	0.47	0.47	5.50%	39,703
Jan 22, 2026	0.45	0.45	0.44	0.45	0.45	1.11%	23,179
Jan 21, 2026	0.48	0.48	0.44	0.44	0.44	-3.80%	29,006
Jan 20, 2026	0.49	0.49	0.46	0.46	0.46	-5.27%	14,783
Jan 16, 2026	0.46	0.50	0.46	0.49	0.49	1.42%	46,640
Jan 15, 2026	0.49	0.49	0.47	0.48	0.48	0.80%	15,696
Jan 14, 2026	0.47	0.48	0.47	0.48	0.48	-1.45%	5,850
Jan 13, 2026	0.49	0.51	0.47	0.48	0.48	-3.91%	52,342
Jan 12, 2026	0.46	0.51	0.46	0.50	0.50	12.42%	201,833
Jan 9, 2026	0.45	0.45	0.44	0.45	0.45	-1.93%	18,158
Jan 8, 2026	0.44	0.46	0.44	0.46	0.46	3.13%	78,715
Jan 7, 2026	0.45	0.45	0.44	0.44	0.44	-1.96%	17,703
Jan 6, 2026	0.42	0.45	0.42	0.45	0.45	-1.10%	19,100
Jan 5, 2026	0.43	0.46	0.43	0.46	0.46	2.48%	23,589
Jan 2, 2026	0.45	0.45	0.42	0.44	0.44	5.71%	25,533
Dec 31, 2025	0.42	0.42	0.41	0.42	0.42	-0.62%	48,367
Dec 30, 2025	0.43	0.44	0.41	0.42	0.42	-4.65%	66,590
Dec 29, 2025	0.45	0.45	0.43	0.44	0.44	-2.03%	56,831
Dec 26, 2025	0.45	0.46	0.43	0.45	0.45	0.94%	44,834
Dec 24, 2025	0.45	0.45	0.43	0.45	0.45	2.73%	15,495
Dec 23, 2025	0.45	0.45	0.42	0.44	0.44	-4.32%	51,242
Dec 22, 2025	0.45	0.46	0.44	0.46	0.46	-0.87%	37,042
Dec 19, 2025	0.48	0.48	0.45	0.46	0.46	-1.75%	14,469
Dec 18, 2025	0.45	0.47	0.43	0.47	0.47	-	33,798
Dec 17, 2025	0.45	0.47	0.44	0.47	0.47	1.47%	57,317
Dec 16, 2025	0.45	0.47	0.45	0.46	0.46	7.05%	44,498
Dec 15, 2025	0.47	0.47	0.42	0.43	0.43	-2.42%	21,346
Dec 12, 2025	0.46	0.48	0.44	0.44	0.44	-6.00%	83,727
Dec 11, 2025	0.43	0.47	0.43	0.47	0.47	7.28%	201,533
Dec 10, 2025	0.42	0.44	0.41	0.44	0.44	2.38%	28,780
Dec 9, 2025	0.41	0.43	0.40	0.43	0.43	4.34%	70,996
Dec 8, 2025	0.43	0.43	0.41	0.41	0.41	-2.89%	38,776
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%	60,129
Dec 2, 2025	0.43	0.44	0.42	0.43	0.43	-0.78%	58,883
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%	42,696
Nov 25, 2025	0.45	0.47	0.43	0.44	0.44	-3.30%	73,315
Nov 24, 2025	0.46	0.47	0.46	0.46	0.46	-0.24%	76,045
Nov 21, 2025	0.39	0.48	0.39	0.46	0.46	12.44%	165,415
Nov 20, 2025	0.42	0.45	0.41	0.41	0.41	2.04%	263,318
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