Pop Culture Group Co., Ltd (CPOP)

NASDAQ: CPOP · Real-Time Price · USD

0.0924

-0.0136 (-12.83%)

At close: Jun 26, 2026, 4:00 PM EDT

0.0927

+0.0003 (0.32%)

After-hours: Jun 26, 2026, 7:53 PM EDT

Pop Culture Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.10	0.10	0.09	0.09	0.09	-12.83%	3,948,478
Jun 25, 2026	0.11	0.11	0.09	0.11	0.11	-4.07%	7,727,910
Jun 24, 2026	0.11	0.12	0.10	0.11	0.11	-9.72%	7,594,511
Jun 23, 2026	0.11	0.13	0.10	0.12	0.12	5.34%	26,605,981
Jun 22, 2026	0.11	0.12	0.11	0.12	0.12	-4.68%	7,037,333
Jun 18, 2026	0.13	0.13	0.11	0.12	0.12	-12.93%	10,422,161
Jun 17, 2026	0.15	0.16	0.14	0.14	0.14	-13.42%	12,543,807
Jun 16, 2026	0.16	0.17	0.15	0.16	0.16	1.06%	21,876,361
Jun 15, 2026	0.22	0.22	0.15	0.16	0.16	-17.95%	45,889,134
Jun 12, 2026	0.19	0.27	0.17	0.20	0.20	-81.43%	99,394,265
Jun 11, 2026	1.44	1.65	0.24	1.05	1.05	-30.92%	120,230,882
Jun 10, 2026	0.51	2.55	0.41	1.52	1.52	322.22%	287,964,948
Jun 9, 2026	0.42	0.84	0.30	0.36	0.36	24.91%	122,845,835
Jun 8, 2026	0.28	0.29	0.25	0.29	0.29	7.90%	14,856
Jun 5, 2026	0.28	0.29	0.24	0.27	0.27	-5.92%	19,535
Jun 4, 2026	0.28	0.30	0.28	0.28	0.28	-0.42%	9,261
Jun 3, 2026	0.29	0.32	0.28	0.29	0.29	-5.28%	24,440
Jun 2, 2026	0.31	0.31	0.29	0.30	0.30	-6.11%	4,929
Jun 1, 2026	0.29	0.34	0.28	0.32	0.32	3.79%	45,030
May 29, 2026	0.30	0.31	0.29	0.31	0.31	5.10%	44,666
May 28, 2026	0.27	0.31	0.26	0.29	0.29	-0.20%	240,403
May 27, 2026	0.23	0.32	0.22	0.29	0.29	27.43%	2,008,558
May 26, 2026	0.24	0.24	0.23	0.23	0.23	0.87%	29,278
May 22, 2026	0.25	0.25	0.22	0.23	0.23	-1.16%	68,228
May 21, 2026	0.24	0.25	0.22	0.23	0.23	-2.61%	65,351
May 20, 2026	0.25	0.26	0.24	0.24	0.24	-	36,249
May 19, 2026	0.31	0.31	0.21	0.24	0.24	-22.68%	261,972
May 18, 2026	0.31	0.34	0.31	0.31	0.31	-1.85%	14,760
May 15, 2026	0.33	0.35	0.31	0.31	0.31	-2.00%	48,934
May 14, 2026	0.31	0.33	0.30	0.32	0.32	5.75%	131,459
May 13, 2026	0.32	0.32	0.30	0.30	0.30	-6.32%	51,430
May 12, 2026	0.31	0.33	0.31	0.32	0.32	7.67%	43,818
May 11, 2026	0.31	0.31	0.30	0.30	0.30	-0.70%	26,774
May 8, 2026	0.32	0.33	0.30	0.30	0.30	-3.67%	42,649
May 7, 2026	0.31	0.32	0.30	0.31	0.31	-2.76%	45,687
May 6, 2026	0.31	0.33	0.31	0.32	0.32	6.68%	46,928
May 5, 2026	0.31	0.31	0.30	0.30	0.30	0.77%	11,739
May 4, 2026	0.33	0.34	0.30	0.30	0.30	-4.12%	23,814
May 1, 2026	0.33	0.34	0.31	0.31	0.31	1.43%	15,300
Apr 30, 2026	0.32	0.32	0.31	0.31	0.31	-3.89%	39,278
Apr 29, 2026	0.31	0.34	0.31	0.32	0.32	1.87%	15,010
Apr 28, 2026	0.33	0.34	0.32	0.32	0.32	-4.63%	11,781
Apr 27, 2026	0.35	0.35	0.32	0.33	0.33	-0.48%	57,788
Apr 24, 2026	0.37	0.37	0.33	0.33	0.33	-5.57%	43,334
Apr 23, 2026	0.36	0.38	0.34	0.35	0.35	-1.01%	13,548
Apr 22, 2026	0.40	0.40	0.34	0.36	0.36	-0.50%	12,654
Apr 21, 2026	0.39	0.39	0.35	0.36	0.36	-2.99%	44,697
Apr 20, 2026	0.37	0.40	0.35	0.37	0.37	-0.81%	450,923
Apr 17, 2026	0.35	0.41	0.32	0.37	0.37	3.00%	531,521
Apr 16, 2026	0.29	0.39	0.28	0.36	0.36	21.28%	2,816,221
Apr 15, 2026	0.30	0.32	0.29	0.30	0.30	-1.43%	102,709
Apr 14, 2026	0.29	0.31	0.28	0.30	0.30	4.08%	99,472
Apr 13, 2026	0.31	0.31	0.28	0.29	0.29	-2.43%	55,277
Apr 10, 2026	0.31	0.31	0.29	0.30	0.30	-3.98%	75,600
Apr 9, 2026	0.33	0.38	0.28	0.31	0.31	-5.13%	680,520
Apr 8, 2026	0.33	0.33	0.30	0.33	0.33	1.15%	108,964
Apr 7, 2026	0.31	0.33	0.30	0.32	0.32	6.45%	222,629
Apr 6, 2026	0.30	0.31	0.30	0.30	0.30	-0.30%	19,195
Apr 2, 2026	0.31	0.31	0.30	0.30	0.30	0.13%	29,112
Apr 1, 2026	0.31	0.31	0.30	0.30	0.30	0.10%	12,381
Mar 31, 2026	0.30	0.33	0.30	0.30	0.30	-1.37%	38,532
Mar 30, 2026	0.30	0.31	0.30	0.31	0.31	-1.67%	20,301
Mar 27, 2026	0.32	0.32	0.30	0.31	0.31	3.96%	23,905
Mar 26, 2026	0.31	0.31	0.30	0.30	0.30	-3.32%	17,047
Mar 25, 2026	0.30	0.32	0.30	0.31	0.31	-1.71%	7,278
Mar 24, 2026	0.30	0.32	0.30	0.32	0.32	0.61%	39,139
Mar 23, 2026	0.31	0.32	0.31	0.31	0.31	0.45%	4,669
Mar 20, 2026	0.31	0.32	0.30	0.31	0.31	-0.73%	8,547
Mar 19, 2026	0.31	0.32	0.31	0.31	0.31	-0.03%	9,294
Mar 18, 2026	0.31	0.32	0.31	0.32	0.32	1.45%	29,781
Mar 17, 2026	0.32	0.32	0.31	0.31	0.31	-1.80%	29,086
Mar 16, 2026	0.32	0.32	0.31	0.32	0.32	1.31%	30,170
Mar 13, 2026	0.33	0.34	0.31	0.31	0.31	-1.70%	15,142
Mar 12, 2026	0.32	0.34	0.31	0.32	0.32	-0.81%	23,041
Mar 11, 2026	0.34	0.34	0.31	0.32	0.32	-1.45%	32,014
Mar 10, 2026	0.33	0.33	0.32	0.32	0.32	-1.81%	10,322
Mar 9, 2026	0.32	0.34	0.32	0.33	0.33	-2.71%	16,210
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%	56,335
Mar 4, 2026	0.32	0.35	0.32	0.33	0.33	2.79%	170,697
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%	17,041
Feb 24, 2026	0.32	0.32	0.31	0.31	0.31	-1.84%	20,857
Feb 23, 2026	0.32	0.34	0.32	0.32	0.32	-2.70%	40,575
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