Australia markets closed

Pop Culture Group Co., Ltd (CPOP)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.3000-0.0098 (-3.16%)
At close: 03:56PM EDT
0.3001 +0.00 (+0.03%)
After hours: 06:23PM EDT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20230.30500.30900.30000.30000.30007,500
22 Sept 20230.29900.31000.28500.31000.31009,300
21 Sept 20230.31000.32500.29900.31200.312014,500
20 Sept 20230.30600.33000.30600.33000.33006,000
19 Sept 20230.35000.35000.32500.32500.32504,300
18 Sept 20230.35100.37000.31000.32400.324045,400
15 Sept 20230.32600.37000.31400.34900.349015,400
14 Sept 20230.36900.36900.30800.35000.350013,000
13 Sept 20230.34300.37800.32500.34000.340065,500
12 Sept 20230.35000.39300.33900.36000.360014,100
11 Sept 20230.30000.35600.30000.35000.350015,600
08 Sept 20230.33000.36800.32000.35500.355067,300
07 Sept 20230.34500.34500.30000.33000.330093,800
06 Sept 20230.31800.33200.30000.30000.3000143,000
05 Sept 20230.32000.34200.30000.30400.304018,500
01 Sept 20230.31000.36600.29600.32500.325070,700
31 Aug 20230.33400.35000.27600.30000.3000168,100
30 Aug 20230.27000.31100.26100.30400.3040443,300
29 Aug 20230.32500.32500.25500.27000.2700126,300
28 Aug 20230.31600.31700.27300.29000.290073,900
25 Aug 20230.31700.31800.28100.31700.317034,700
24 Aug 20230.31300.32000.30200.32000.320014,500
23 Aug 20230.33000.33500.31000.31700.317015,600
22 Aug 20230.34700.34700.33000.33700.33708,400
21 Aug 20230.35100.36900.33000.34700.347077,600
18 Aug 20230.36000.37400.36000.36900.36902,200
17 Aug 20230.37400.37800.37300.37400.37402,000
16 Aug 20230.34600.37800.34600.37800.378037,500
15 Aug 20230.38100.38100.37100.37800.378017,800
14 Aug 20230.38200.40000.38100.38100.381010,700
11 Aug 20230.40200.40200.38800.40000.40001,500
10 Aug 20230.40200.40200.38100.40000.400062,400
09 Aug 20230.39200.41800.38100.38900.389069,400
08 Aug 20230.38100.43000.38100.41000.41005,100
07 Aug 20230.39300.44400.39000.40000.400031,500
04 Aug 20230.43900.44900.39300.40500.405042,900
03 Aug 20230.50000.50000.41100.41500.4150135,200
02 Aug 20230.39500.47000.39500.47000.4700132,600
01 Aug 20230.41000.41700.39300.40900.409020,500
31 July 20230.40100.42500.38100.41000.410057,600
28 July 20230.42000.43600.40000.41000.4100101,600
27 July 20230.42000.42000.40000.41000.410037,400
26 July 20230.42300.43600.40000.41800.418024,600
25 July 20230.42700.42700.39000.42300.423017,900
24 July 20230.42600.43600.41000.43000.430010,000
21 July 20230.42200.43500.40600.40600.40605,600
20 July 20230.43600.43700.40600.43600.436028,200
19 July 20230.47200.47500.42200.43300.433021,300
18 July 20230.44300.47800.44300.45000.45007,800
17 July 20230.46000.46000.44000.45700.457015,000
14 July 20230.49000.49000.44000.44500.445023,100
13 July 20230.46000.47000.44000.44600.446028,100
12 July 20230.49000.49000.45600.46800.46804,100
11 July 20230.49000.49000.44000.47000.4700152,000
10 July 20230.45600.49000.44000.47000.470045,500
07 July 20230.47100.48000.43000.45900.4590164,900
06 July 20230.48000.49500.40000.47700.477079,600
05 July 20230.50000.50000.47000.48000.480018,500
03 July 20230.54000.54000.47700.48700.487026,100
30 June 20230.50800.50800.46800.50000.5000143,900
29 June 20230.47800.51000.46100.49000.4900115,100
28 June 20230.48800.50000.46000.48800.488019,000
27 June 20230.47600.48300.47000.48300.48305,100
26 June 20230.48800.49200.44600.49000.490059,800
23 June 20230.45000.49000.44000.47000.470034,000
22 June 20230.45000.49000.45000.49000.490017,400
21 June 20230.51000.51000.44400.49000.490063,000
20 June 20230.50000.53700.43400.50500.5050265,400
16 June 20230.49500.50500.47500.50000.500056,000
15 June 20230.49100.51900.47400.50900.509062,400
14 June 20230.51000.52200.49000.49700.497096,100
13 June 20230.50200.50200.48000.49800.4980101,200
12 June 20230.52000.52000.48300.52000.5200163,600
09 June 20230.51000.51000.48000.49500.495033,300
08 June 20230.51500.51500.47900.49100.491018,100
07 June 20230.50000.57500.49500.51000.510048,700
06 June 20230.49000.56000.49000.52000.520052,800
05 June 20230.52000.52000.48900.49000.490031,500
02 June 20230.54000.59500.47100.50000.5000232,500
01 June 20230.57000.57000.53500.56000.5600119,100
31 May 20230.59100.59100.55000.57000.570027,700
30 May 20230.58000.58000.55100.57000.570035,700
26 May 20230.60000.65000.56000.58000.580089,600
25 May 20230.59000.65500.59000.62000.620028,500
24 May 20230.63500.65000.60100.65000.65004,000
23 May 20230.60000.65500.60000.65500.655015,300
22 May 20230.63000.63000.60200.63000.630011,300
19 May 20230.62500.64000.61000.64000.640010,600
18 May 20230.61700.65900.58800.65000.650010,200
17 May 20230.56100.62000.56100.60900.60908,400
16 May 20230.58200.63000.55100.62200.622016,500
15 May 20230.57000.63000.55600.62000.620037,700
12 May 20230.57500.60000.57500.59000.590022,200
11 May 20230.64000.64000.54600.60000.600054,900
10 May 20230.66800.71000.62100.62900.629066,000
09 May 20230.72500.72500.64000.67900.679046,600
08 May 20230.70000.74600.63000.69200.692068,000
05 May 20230.71700.77500.66100.77500.775075,400
04 May 20230.65000.75000.64000.74200.742088,100
03 May 20230.67100.70400.62600.69000.6900163,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...