Pop Culture Group Co. Ltd (CPOP)
NASDAQ: CPOP
· Real-Time Price · USD
0.90
0.03 (3.81%)
At close: Oct 06, 2025, 3:31 PM
CPOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.82 | 0.97 | 0.82 | 0.87 | 0.87 | 2.35% | 420,003 |
| Oct 2, 2025 | 0.84 | 0.85 | 0.81 | 0.85 | 0.85 | 4.94% | 151,100 |
| Oct 1, 2025 | 0.86 | 0.90 | 0.81 | 0.81 | 0.81 | -8.99% | 378,200 |
| Sep 30, 2025 | 0.90 | 0.91 | 0.87 | 0.89 | 0.89 | 0.00% | 273,043 |
| Sep 29, 2025 | 0.89 | 0.94 | 0.86 | 0.89 | 0.89 | -3.26% | 840,000 |
| Sep 26, 2025 | 1.18 | 1.20 | 0.91 | 0.92 | 0.92 | -55.12% | 5,213,900 |
| Sep 25, 2025 | 1.61 | 2.61 | 1.20 | 2.05 | 2.05 | 45.39% | 59,735,500 |
| Sep 24, 2025 | 1.61 | 1.61 | 1.38 | 1.41 | 1.41 | -10.76% | 162,300 |
| Sep 23, 2025 | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -0.63% | 54,305 |
| Sep 22, 2025 | 1.54 | 1.64 | 1.53 | 1.59 | 1.59 | 0.63% | 83,706 |
| Sep 19, 2025 | 1.73 | 1.75 | 1.58 | 1.58 | 1.58 | -4.24% | 158,164 |
| Sep 18, 2025 | 1.67 | 1.72 | 1.62 | 1.65 | 1.65 | -1.79% | 357,933 |
| Sep 17, 2025 | 1.62 | 1.73 | 1.62 | 1.68 | 1.68 | 1.20% | 101,607 |
| Sep 16, 2025 | 1.54 | 1.70 | 1.54 | 1.66 | 1.66 | 5.06% | 161,026 |
| Sep 15, 2025 | 1.54 | 1.72 | 1.54 | 1.58 | 1.58 | -1.86% | 232,000 |
| Sep 12, 2025 | 1.51 | 1.79 | 1.51 | 1.61 | 1.61 | 1.26% | 436,100 |
| Sep 11, 2025 | 1.55 | 1.68 | 1.52 | 1.59 | 1.59 | -1.85% | 606,525 |
| Sep 10, 2025 | 2.10 | 2.13 | 1.31 | 1.62 | 1.62 | 12.50% | 12,993,000 |
| Sep 9, 2025 | 1.23 | 1.48 | 1.15 | 1.44 | 1.44 | 15.20% | 635,200 |
| Sep 8, 2025 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | 1.63% | 135,400 |
Page 1 of 54