Pop Culture Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.33	0.34	0.32	0.32	0.32	-4.63%	11,567
Apr 27, 2026	0.35	0.35	0.32	0.33	0.33	-0.48%	56,581
Apr 24, 2026	0.37	0.37	0.33	0.33	0.33	-5.57%	41,290
Apr 23, 2026	0.36	0.38	0.34	0.35	0.35	-1.01%	12,880
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%	43,469
Apr 20, 2026	0.37	0.40	0.35	0.37	0.37	-0.81%	450,922
Apr 17, 2026	0.35	0.41	0.32	0.37	0.37	3.00%	524,112
Apr 16, 2026	0.29	0.39	0.28	0.36	0.36	21.28%	2,773,171
Apr 15, 2026	0.30	0.32	0.29	0.30	0.30	-1.43%	102,290
Apr 14, 2026	0.29	0.31	0.28	0.30	0.30	4.08%	95,972
Apr 13, 2026	0.31	0.31	0.28	0.29	0.29	-2.43%	54,919
Apr 10, 2026	0.31	0.31	0.29	0.30	0.30	-3.98%	67,320
Apr 9, 2026	0.33	0.38	0.28	0.31	0.31	-5.13%	675,332
Apr 8, 2026	0.33	0.33	0.30	0.33	0.33	1.15%	95,248
Apr 7, 2026	0.31	0.33	0.30	0.32	0.32	6.45%	222,577
Apr 6, 2026	0.30	0.31	0.30	0.30	0.30	-0.30%	14,272
Apr 2, 2026	0.31	0.31	0.30	0.30	0.30	0.13%	28,958
Apr 1, 2026	0.31	0.31	0.30	0.30	0.30	0.10%	12,181
Mar 31, 2026	0.30	0.33	0.30	0.30	0.30	-1.37%	38,427
Mar 30, 2026	0.30	0.31	0.30	0.31	0.31	-1.67%	20,147
Mar 27, 2026	0.32	0.32	0.30	0.31	0.31	3.96%	23,773
Mar 26, 2026	0.31	0.31	0.30	0.30	0.30	-3.32%	16,478
Mar 25, 2026	0.30	0.32	0.30	0.31	0.31	-1.71%	7,269
Mar 24, 2026	0.30	0.32	0.30	0.32	0.32	0.61%	39,085
Mar 23, 2026	0.31	0.32	0.31	0.31	0.31	0.45%	4,665
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%	8,584
Mar 18, 2026	0.31	0.32	0.31	0.32	0.32	1.45%	28,598
Mar 17, 2026	0.32	0.32	0.31	0.31	0.31	-1.80%	28,979
Mar 16, 2026	0.32	0.32	0.31	0.32	0.32	1.31%	30,020
Mar 13, 2026	0.33	0.34	0.31	0.31	0.31	-1.70%	15,098
Mar 12, 2026	0.32	0.34	0.31	0.32	0.32	-0.81%	22,775
Mar 11, 2026	0.34	0.34	0.31	0.32	0.32	-1.45%	31,943
Mar 10, 2026	0.33	0.33	0.32	0.32	0.32	-1.81%	10,321
Mar 9, 2026	0.32	0.34	0.32	0.33	0.33	-2.71%	16,200
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