Pop Culture Group Co. Ltd (CPOP)
NASDAQ: CPOP
· Real-Time Price · USD
1.16
0.03 (2.65%)
At close: Aug 21, 2025, 3:59 PM
1.05
-9.48%
After-hours: Aug 21, 2025, 07:22 PM EDT
CPOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1.05 | 1.19 | 1.03 | 1.16 | 1.16 | 2.65% | 595,348 |
| 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 |
| Aug 7, 2025 | 0.97 | 0.97 | 0.89 | 0.93 | 0.93 | -13.08% | 1,307,609 |
| Aug 6, 2025 | 1.28 | 2.47 | 1.00 | 1.07 | 1.07 | -11.57% | 34,257,302 |
| Aug 5, 2025 | 1.28 | 1.30 | 1.17 | 1.21 | 1.21 | -7.63% | 331,100 |
| Aug 4, 2025 | 1.23 | 1.36 | 1.20 | 1.31 | 1.31 | 2.34% | 478,918 |
| Aug 1, 2025 | 1.13 | 1.38 | 1.13 | 1.28 | 1.28 | -20.50% | 1,619,141 |
| Jul 31, 2025 | 0.72 | 1.95 | 0.71 | 1.61 | 1.61 | 130.00% | 21,411,043 |
| Jul 30, 2025 | 0.66 | 0.76 | 0.66 | 0.70 | 0.70 | 1.45% | 111,774 |
| Jul 29, 2025 | 0.75 | 0.80 | 0.69 | 0.69 | 0.69 | -12.66% | 402,800 |
| Jul 28, 2025 | 0.79 | 0.81 | 0.79 | 0.79 | 0.79 | -1.25% | 140,800 |
| Jul 25, 2025 | 0.81 | 0.83 | 0.78 | 0.80 | 0.80 | -4.76% | 154,241 |