Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Pop Culture Group Co., Ltd (CPOP)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

1.4842

+0.0042

(+0.28%)

At close: 03:59PM EST

1.4500

-0.03

(-2.30%)

After hours:

07:55PM EST

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	1.4990	1.5090	1.4000	1.4840	1.4840	23,500
30 Nov 2023	1.5500	1.5700	1.4600	1.4800	1.4800	13,000
29 Nov 2023	1.5300	1.7300	1.4000	1.5000	1.5000	22,000
28 Nov 2023	1.5000	1.5150	1.4800	1.4800	1.4800	4,700
27 Nov 2023	1.6200	1.6200	1.5100	1.5600	1.5600	5,100
24 Nov 2023	1.7140	1.7650	1.6370	1.6370	1.6370	6,000
22 Nov 2023	1.7200	1.7990	1.7100	1.7990	1.7990	1,900
21 Nov 2023	1.8100	1.8600	1.7100	1.7100	1.7100	12,300
20 Nov 2023	1.7300	2.2300	1.6700	1.7700	1.7700	161,200
17 Nov 2023	1.7000	1.7400	1.6600	1.7250	1.7250	3,200
16 Nov 2023	1.6100	1.8000	1.6100	1.7900	1.7900	10,700
15 Nov 2023	1.5900	1.7700	1.5900	1.7700	1.7700	2,700
14 Nov 2023	1.7300	1.7610	1.6600	1.7400	1.7400	3,700
13 Nov 2023	1.8400	1.8400	1.6550	1.8000	1.8000	7,100
10 Nov 2023	1.6900	1.8200	1.5700	1.7200	1.7200	8,600
09 Nov 2023	1.8250	1.8450	1.7110	1.8000	1.8000	29,600
08 Nov 2023	1.7400	1.8000	1.6700	1.8000	1.8000	9,900
07 Nov 2023	1.6700	1.8500	1.6600	1.8500	1.8500	14,200
06 Nov 2023	1.8300	1.8400	1.7000	1.7400	1.7400	10,600
03 Nov 2023	1.9400	2.0200	1.7800	1.8500	1.8500	35,500
02 Nov 2023	1.6700	1.8800	1.6300	1.8700	1.8700	74,500
01 Nov 2023	1.9000	1.9000	1.6000	1.6800	1.6800	98,400
31 Oct 2023	1.4800	2.7600	1.4800	1.9500	1.9500	2,963,700
30 Oct 2023	2.0100	2.1000	1.3000	1.4100	1.4100	39,100
27 Oct 2023	2.6000	2.6000	2.0700	2.2000	2.2000	39,800
26 Oct 2023	0.3350	0.3580	0.3000	0.3030	0.3030	231,100
25 Oct 2023	0.3390	0.3580	0.3270	0.3500	0.3500	5,900
24 Oct 2023	0.3220	0.3700	0.3220	0.3580	0.3580	12,200
23 Oct 2023	0.3340	0.3530	0.3220	0.3500	0.3500	7,700
20 Oct 2023	0.3220	0.3740	0.3160	0.3530	0.3530	24,600
19 Oct 2023	0.3500	0.3820	0.3190	0.3390	0.3390	112,900
18 Oct 2023	0.4000	0.4250	0.3500	0.3650	0.3650	277,400
17 Oct 2023	0.3300	0.3990	0.3150	0.3990	0.3990	363,900
16 Oct 2023	0.3390	0.3600	0.3300	0.3490	0.3490	18,500
13 Oct 2023	0.3600	0.3600	0.3150	0.3490	0.3490	11,700
12 Oct 2023	0.3420	0.3600	0.3200	0.3430	0.3430	19,400
11 Oct 2023	0.3400	0.3400	0.3150	0.3300	0.3300	20,300
10 Oct 2023	0.3300	0.3390	0.3150	0.3300	0.3300	19,500
09 Oct 2023	0.3300	0.3500	0.3290	0.3500	0.3500	9,500
06 Oct 2023	0.3500	0.3500	0.3300	0.3300	0.3300	3,400
05 Oct 2023	0.3100	0.3480	0.3100	0.3480	0.3480	5,500
04 Oct 2023	0.3300	0.3500	0.3100	0.3420	0.3420	51,300
03 Oct 2023	0.3300	0.3450	0.3300	0.3440	0.3440	1,700
02 Oct 2023	0.3470	0.3470	0.3300	0.3450	0.3450	5,600
29 Sept 2023	0.3560	0.3560	0.3020	0.3300	0.3300	23,900
28 Sept 2023	0.3750	0.3750	0.2890	0.3390	0.3390	59,900
27 Sept 2023	0.2950	0.3350	0.2950	0.3350	0.3350	129,400
26 Sept 2023	0.3000	0.3100	0.2810	0.3050	0.3050	33,800
25 Sept 2023	0.3050	0.3090	0.3000	0.3000	0.3000	7,500
22 Sept 2023	0.2990	0.3100	0.2850	0.3100	0.3100	9,300
21 Sept 2023	0.3100	0.3250	0.2990	0.3120	0.3120	14,500
20 Sept 2023	0.3060	0.3300	0.3060	0.3300	0.3300	6,000
19 Sept 2023	0.3500	0.3500	0.3250	0.3250	0.3250	4,300
18 Sept 2023	0.3510	0.3700	0.3100	0.3240	0.3240	45,400
15 Sept 2023	0.3260	0.3700	0.3140	0.3490	0.3490	15,400
14 Sept 2023	0.3690	0.3690	0.3080	0.3500	0.3500	13,000
13 Sept 2023	0.3430	0.3780	0.3250	0.3400	0.3400	65,500
12 Sept 2023	0.3500	0.3930	0.3390	0.3600	0.3600	14,100
11 Sept 2023	0.3000	0.3560	0.3000	0.3500	0.3500	15,600
08 Sept 2023	0.3300	0.3680	0.3200	0.3550	0.3550	67,300
07 Sept 2023	0.3450	0.3450	0.3000	0.3300	0.3300	93,800
06 Sept 2023	0.3180	0.3320	0.3000	0.3000	0.3000	143,000
05 Sept 2023	0.3200	0.3420	0.3000	0.3040	0.3040	18,500
01 Sept 2023	0.3100	0.3660	0.2960	0.3250	0.3250	70,700
31 Aug 2023	0.3340	0.3500	0.2760	0.3000	0.3000	168,100
30 Aug 2023	0.2700	0.3110	0.2610	0.3040	0.3040	443,300
29 Aug 2023	0.3250	0.3250	0.2550	0.2700	0.2700	126,300
28 Aug 2023	0.3160	0.3170	0.2730	0.2900	0.2900	73,900
25 Aug 2023	0.3170	0.3180	0.2810	0.3170	0.3170	34,700
24 Aug 2023	0.3130	0.3200	0.3020	0.3200	0.3200	14,500
23 Aug 2023	0.3300	0.3350	0.3100	0.3170	0.3170	15,600
22 Aug 2023	0.3470	0.3470	0.3300	0.3370	0.3370	8,400
21 Aug 2023	0.3510	0.3690	0.3300	0.3470	0.3470	77,600
18 Aug 2023	0.3600	0.3740	0.3600	0.3690	0.3690	2,200
17 Aug 2023	0.3740	0.3780	0.3730	0.3740	0.3740	2,000
16 Aug 2023	0.3460	0.3780	0.3460	0.3780	0.3780	37,500
15 Aug 2023	0.3810	0.3810	0.3710	0.3780	0.3780	17,800
14 Aug 2023	0.3820	0.4000	0.3810	0.3810	0.3810	10,700
11 Aug 2023	0.4020	0.4020	0.3880	0.4000	0.4000	1,500
10 Aug 2023	0.4020	0.4020	0.3810	0.4000	0.4000	62,400
09 Aug 2023	0.3920	0.4180	0.3810	0.3890	0.3890	69,400
08 Aug 2023	0.3810	0.4300	0.3810	0.4100	0.4100	5,100
07 Aug 2023	0.3930	0.4440	0.3900	0.4000	0.4000	31,500
04 Aug 2023	0.4390	0.4490	0.3930	0.4050	0.4050	42,900
03 Aug 2023	0.5000	0.5000	0.4110	0.4150	0.4150	135,200
02 Aug 2023	0.3950	0.4700	0.3950	0.4700	0.4700	132,600
01 Aug 2023	0.4100	0.4170	0.3930	0.4090	0.4090	20,500
31 July 2023	0.4010	0.4250	0.3810	0.4100	0.4100	57,600
28 July 2023	0.4200	0.4360	0.4000	0.4100	0.4100	101,600
27 July 2023	0.4200	0.4200	0.4000	0.4100	0.4100	37,400
26 July 2023	0.4230	0.4360	0.4000	0.4180	0.4180	24,600
25 July 2023	0.4270	0.4270	0.3900	0.4230	0.4230	17,900
24 July 2023	0.4260	0.4360	0.4100	0.4300	0.4300	10,000
21 July 2023	0.4220	0.4350	0.4060	0.4060	0.4060	5,600
20 July 2023	0.4360	0.4370	0.4060	0.4360	0.4360	28,200
19 July 2023	0.4720	0.4750	0.4220	0.4330	0.4330	21,300
18 July 2023	0.4430	0.4780	0.4430	0.4500	0.4500	7,800
17 July 2023	0.4600	0.4600	0.4400	0.4570	0.4570	15,000
14 July 2023	0.4900	0.4900	0.4400	0.4450	0.4450	23,100
13 July 2023	0.4600	0.4700	0.4400	0.4460	0.4460	28,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

AUD/USD0.6677+0.0067(+1.02%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD59,491.18+1,228.19(+2.11%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Pop Culture Group Co., Ltd (CPOP)

ALL ORDS
7,285.10
-12.60(-0.17%)

AUD/USD
0.6677
+0.0067(+1.02%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
59,491.18
+1,228.19(+2.11%)