Australia markets open in 4 hours 58 minutes

Pop Culture Group Co., Ltd (CPOP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.7750+0.0240 (+3.20%)
As of 01:30PM EDT. Market open.
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20230.75840.84000.75000.77500.775019,043
27 Mar 20230.75000.81000.75000.77000.770020,800
24 Mar 20230.80000.80000.80000.80000.8000700
23 Mar 20230.75900.81900.75900.80000.800025,700
22 Mar 20230.80500.83500.72000.81000.810041,200
21 Mar 20230.84000.84000.81000.82500.825027,400
20 Mar 20230.86000.86000.82500.84000.840020,100
17 Mar 20230.85000.88500.85000.86000.860025,300
16 Mar 20230.87300.89500.86000.86900.869019,000
15 Mar 20230.81100.88600.81100.88600.886019,800
14 Mar 20230.83700.89000.80100.80100.801023,200
13 Mar 20230.85000.90500.85000.88600.88603,200
10 Mar 20230.87100.91000.83600.87100.871043,000
09 Mar 20230.87200.91000.87000.87500.875035,700
08 Mar 20230.84000.91800.84000.91800.91806,700
07 Mar 20230.87000.89000.84000.88500.885055,500
06 Mar 20230.87100.88100.84000.87900.879015,300
03 Mar 20230.83000.90000.83000.88000.88007,100
02 Mar 20230.91000.92000.84000.85000.850011,100
01 Mar 20230.94600.94600.85300.85300.853017,500
28 Feb 20230.84000.94000.84000.89000.89004,900
27 Feb 20230.81000.85100.81000.85100.851037,400
24 Feb 20230.91000.91000.83100.85000.85006,700
23 Feb 20230.86000.90300.86000.86100.861024,200
22 Feb 20230.90100.92000.85100.87000.870035,000
21 Feb 20231.00001.00000.90100.92000.920050,200
17 Feb 20230.95001.03000.91000.99000.9900121,300
16 Feb 20230.93001.05000.91101.00001.0000151,800
15 Feb 20230.97401.01000.76001.01001.01002,380,400
14 Feb 20230.91500.92000.90300.91800.91807,600
13 Feb 20230.96000.98000.90100.94000.940035,900
10 Feb 20230.95201.00000.88600.94800.948057,700
09 Feb 20231.02001.03100.95100.97300.973035,300
08 Feb 20231.00001.03000.95100.97000.970050,900
07 Feb 20230.99001.00000.95101.00001.000013,800
06 Feb 20231.02001.02000.95400.99000.990044,000
03 Feb 20231.02001.02000.95101.00001.000022,100
02 Feb 20230.96601.03000.92000.99000.990054,400
01 Feb 20230.92101.00000.90000.92000.920044,100
31 Jan 20230.99801.04000.80200.93000.9300132,300
30 Jan 20230.94001.08000.94001.01001.01005,800
27 Jan 20231.01001.01000.97101.00001.000018,600
26 Jan 20231.13001.13000.96401.02001.020071,600
25 Jan 20231.17001.17001.05001.08001.08008,000
24 Jan 20231.11001.13001.07201.09001.09008,100
23 Jan 20231.04001.15001.04001.13001.130025,600
20 Jan 20231.05001.12001.04001.08001.080027,700
19 Jan 20231.06001.08000.98401.08001.080027,700
18 Jan 20231.04001.10001.03001.07001.070014,700
17 Jan 20230.97001.08000.96001.05001.050023,600
13 Jan 20231.10001.10000.96101.00001.000033,900
12 Jan 20230.97001.09000.95001.01001.0100107,400
11 Jan 20230.96501.00000.95000.95000.950069,800
10 Jan 20230.90000.95000.87000.94000.94005,100
09 Jan 20230.98300.98300.87000.91000.910010,600
06 Jan 20230.84000.98000.84000.91000.910058,600
05 Jan 20230.85000.85000.80200.83000.830056,600
04 Jan 20230.81900.83600.75100.75100.75109,100
03 Jan 20230.74400.82000.74400.78000.78007,300
30 Dec 20220.76000.80000.75100.78000.780026,400
29 Dec 20220.81000.82000.77100.78000.780013,100
28 Dec 20220.80100.83000.76500.82100.821081,000
27 Dec 20220.80000.84000.78000.78100.781023,100
23 Dec 20220.80900.82900.80100.82900.82909,800
22 Dec 20220.80000.86000.80000.85600.856024,200
21 Dec 20220.81000.86000.76200.80000.800041,200
20 Dec 20220.79100.82000.75000.82000.820064,800
19 Dec 20220.83000.83000.75500.82000.820017,800
16 Dec 20220.82000.82300.78600.79000.790022,500
15 Dec 20220.78100.82000.78100.82000.820019,100
14 Dec 20220.78900.80000.78200.79600.796018,000
13 Dec 20220.80100.82000.77400.80000.800040,200
12 Dec 20220.78000.84000.73000.84000.840030,200
09 Dec 20220.84000.84000.72000.82000.820081,100
08 Dec 20220.75900.88000.72000.83500.8350123,000
07 Dec 20220.74700.74800.72000.72100.721027,300
06 Dec 20220.77000.77000.73000.74700.747019,200
05 Dec 20220.76300.79000.76100.77000.770021,000
02 Dec 20220.81000.81000.75300.80000.800012,800
01 Dec 20220.88800.88800.76000.81000.810027,400
30 Nov 20220.78000.81500.77300.78000.780033,600
29 Nov 20220.80000.81000.77000.79100.791011,100
28 Nov 20220.78200.82300.78200.82300.823014,900
25 Nov 20220.82000.83400.79000.79000.79003,400
23 Nov 20220.80100.83600.80100.83000.83004,600
22 Nov 20220.80000.82800.78000.82600.826018,500
21 Nov 20220.82000.86000.82000.83000.83007,500
18 Nov 20220.85200.85300.82000.84600.84609,200
17 Nov 20220.88600.88600.85200.85200.852011,800
16 Nov 20220.85000.86500.84000.85000.85005,400
15 Nov 20220.89000.89000.83700.86300.863044,500
14 Nov 20220.80000.90000.80000.85500.85508,700
11 Nov 20220.89300.89300.84000.88200.88205,600
10 Nov 20220.89000.89000.85000.87500.875010,900
09 Nov 20220.91400.91400.85000.85000.850014,600
08 Nov 20220.86000.90000.85100.87000.87005,700
07 Nov 20220.93000.93000.85000.88000.880010,100
04 Nov 20220.93000.94000.87900.87900.879029,300
03 Nov 20220.92900.92900.83100.90300.903072,500
02 Nov 20220.92000.92000.87000.92000.920010,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...