Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	0.7584	0.8400	0.7500	0.7750	0.7750	19,043
27 Mar 2023	0.7500	0.8100	0.7500	0.7700	0.7700	20,800
24 Mar 2023	0.8000	0.8000	0.8000	0.8000	0.8000	700
23 Mar 2023	0.7590	0.8190	0.7590	0.8000	0.8000	25,700
22 Mar 2023	0.8050	0.8350	0.7200	0.8100	0.8100	41,200
21 Mar 2023	0.8400	0.8400	0.8100	0.8250	0.8250	27,400
20 Mar 2023	0.8600	0.8600	0.8250	0.8400	0.8400	20,100
17 Mar 2023	0.8500	0.8850	0.8500	0.8600	0.8600	25,300
16 Mar 2023	0.8730	0.8950	0.8600	0.8690	0.8690	19,000
15 Mar 2023	0.8110	0.8860	0.8110	0.8860	0.8860	19,800
14 Mar 2023	0.8370	0.8900	0.8010	0.8010	0.8010	23,200
13 Mar 2023	0.8500	0.9050	0.8500	0.8860	0.8860	3,200
10 Mar 2023	0.8710	0.9100	0.8360	0.8710	0.8710	43,000
09 Mar 2023	0.8720	0.9100	0.8700	0.8750	0.8750	35,700
08 Mar 2023	0.8400	0.9180	0.8400	0.9180	0.9180	6,700
07 Mar 2023	0.8700	0.8900	0.8400	0.8850	0.8850	55,500
06 Mar 2023	0.8710	0.8810	0.8400	0.8790	0.8790	15,300
03 Mar 2023	0.8300	0.9000	0.8300	0.8800	0.8800	7,100
02 Mar 2023	0.9100	0.9200	0.8400	0.8500	0.8500	11,100
01 Mar 2023	0.9460	0.9460	0.8530	0.8530	0.8530	17,500
28 Feb 2023	0.8400	0.9400	0.8400	0.8900	0.8900	4,900
27 Feb 2023	0.8100	0.8510	0.8100	0.8510	0.8510	37,400
24 Feb 2023	0.9100	0.9100	0.8310	0.8500	0.8500	6,700
23 Feb 2023	0.8600	0.9030	0.8600	0.8610	0.8610	24,200
22 Feb 2023	0.9010	0.9200	0.8510	0.8700	0.8700	35,000
21 Feb 2023	1.0000	1.0000	0.9010	0.9200	0.9200	50,200
17 Feb 2023	0.9500	1.0300	0.9100	0.9900	0.9900	121,300
16 Feb 2023	0.9300	1.0500	0.9110	1.0000	1.0000	151,800
15 Feb 2023	0.9740	1.0100	0.7600	1.0100	1.0100	2,380,400
14 Feb 2023	0.9150	0.9200	0.9030	0.9180	0.9180	7,600
13 Feb 2023	0.9600	0.9800	0.9010	0.9400	0.9400	35,900
10 Feb 2023	0.9520	1.0000	0.8860	0.9480	0.9480	57,700
09 Feb 2023	1.0200	1.0310	0.9510	0.9730	0.9730	35,300
08 Feb 2023	1.0000	1.0300	0.9510	0.9700	0.9700	50,900
07 Feb 2023	0.9900	1.0000	0.9510	1.0000	1.0000	13,800
06 Feb 2023	1.0200	1.0200	0.9540	0.9900	0.9900	44,000
03 Feb 2023	1.0200	1.0200	0.9510	1.0000	1.0000	22,100
02 Feb 2023	0.9660	1.0300	0.9200	0.9900	0.9900	54,400
01 Feb 2023	0.9210	1.0000	0.9000	0.9200	0.9200	44,100
31 Jan 2023	0.9980	1.0400	0.8020	0.9300	0.9300	132,300
30 Jan 2023	0.9400	1.0800	0.9400	1.0100	1.0100	5,800
27 Jan 2023	1.0100	1.0100	0.9710	1.0000	1.0000	18,600
26 Jan 2023	1.1300	1.1300	0.9640	1.0200	1.0200	71,600
25 Jan 2023	1.1700	1.1700	1.0500	1.0800	1.0800	8,000
24 Jan 2023	1.1100	1.1300	1.0720	1.0900	1.0900	8,100
23 Jan 2023	1.0400	1.1500	1.0400	1.1300	1.1300	25,600
20 Jan 2023	1.0500	1.1200	1.0400	1.0800	1.0800	27,700
19 Jan 2023	1.0600	1.0800	0.9840	1.0800	1.0800	27,700
18 Jan 2023	1.0400	1.1000	1.0300	1.0700	1.0700	14,700
17 Jan 2023	0.9700	1.0800	0.9600	1.0500	1.0500	23,600
13 Jan 2023	1.1000	1.1000	0.9610	1.0000	1.0000	33,900
12 Jan 2023	0.9700	1.0900	0.9500	1.0100	1.0100	107,400
11 Jan 2023	0.9650	1.0000	0.9500	0.9500	0.9500	69,800
10 Jan 2023	0.9000	0.9500	0.8700	0.9400	0.9400	5,100
09 Jan 2023	0.9830	0.9830	0.8700	0.9100	0.9100	10,600
06 Jan 2023	0.8400	0.9800	0.8400	0.9100	0.9100	58,600
05 Jan 2023	0.8500	0.8500	0.8020	0.8300	0.8300	56,600
04 Jan 2023	0.8190	0.8360	0.7510	0.7510	0.7510	9,100
03 Jan 2023	0.7440	0.8200	0.7440	0.7800	0.7800	7,300
30 Dec 2022	0.7600	0.8000	0.7510	0.7800	0.7800	26,400
29 Dec 2022	0.8100	0.8200	0.7710	0.7800	0.7800	13,100
28 Dec 2022	0.8010	0.8300	0.7650	0.8210	0.8210	81,000
27 Dec 2022	0.8000	0.8400	0.7800	0.7810	0.7810	23,100
23 Dec 2022	0.8090	0.8290	0.8010	0.8290	0.8290	9,800
22 Dec 2022	0.8000	0.8600	0.8000	0.8560	0.8560	24,200
21 Dec 2022	0.8100	0.8600	0.7620	0.8000	0.8000	41,200
20 Dec 2022	0.7910	0.8200	0.7500	0.8200	0.8200	64,800
19 Dec 2022	0.8300	0.8300	0.7550	0.8200	0.8200	17,800
16 Dec 2022	0.8200	0.8230	0.7860	0.7900	0.7900	22,500
15 Dec 2022	0.7810	0.8200	0.7810	0.8200	0.8200	19,100
14 Dec 2022	0.7890	0.8000	0.7820	0.7960	0.7960	18,000
13 Dec 2022	0.8010	0.8200	0.7740	0.8000	0.8000	40,200
12 Dec 2022	0.7800	0.8400	0.7300	0.8400	0.8400	30,200
09 Dec 2022	0.8400	0.8400	0.7200	0.8200	0.8200	81,100
08 Dec 2022	0.7590	0.8800	0.7200	0.8350	0.8350	123,000
07 Dec 2022	0.7470	0.7480	0.7200	0.7210	0.7210	27,300
06 Dec 2022	0.7700	0.7700	0.7300	0.7470	0.7470	19,200
05 Dec 2022	0.7630	0.7900	0.7610	0.7700	0.7700	21,000
02 Dec 2022	0.8100	0.8100	0.7530	0.8000	0.8000	12,800
01 Dec 2022	0.8880	0.8880	0.7600	0.8100	0.8100	27,400
30 Nov 2022	0.7800	0.8150	0.7730	0.7800	0.7800	33,600
29 Nov 2022	0.8000	0.8100	0.7700	0.7910	0.7910	11,100
28 Nov 2022	0.7820	0.8230	0.7820	0.8230	0.8230	14,900
25 Nov 2022	0.8200	0.8340	0.7900	0.7900	0.7900	3,400
23 Nov 2022	0.8010	0.8360	0.8010	0.8300	0.8300	4,600
22 Nov 2022	0.8000	0.8280	0.7800	0.8260	0.8260	18,500
21 Nov 2022	0.8200	0.8600	0.8200	0.8300	0.8300	7,500
18 Nov 2022	0.8520	0.8530	0.8200	0.8460	0.8460	9,200
17 Nov 2022	0.8860	0.8860	0.8520	0.8520	0.8520	11,800
16 Nov 2022	0.8500	0.8650	0.8400	0.8500	0.8500	5,400
15 Nov 2022	0.8900	0.8900	0.8370	0.8630	0.8630	44,500
14 Nov 2022	0.8000	0.9000	0.8000	0.8550	0.8550	8,700
11 Nov 2022	0.8930	0.8930	0.8400	0.8820	0.8820	5,600
10 Nov 2022	0.8900	0.8900	0.8500	0.8750	0.8750	10,900
09 Nov 2022	0.9140	0.9140	0.8500	0.8500	0.8500	14,600
08 Nov 2022	0.8600	0.9000	0.8510	0.8700	0.8700	5,700
07 Nov 2022	0.9300	0.9300	0.8500	0.8800	0.8800	10,100
04 Nov 2022	0.9300	0.9400	0.8790	0.8790	0.8790	29,300
03 Nov 2022	0.9290	0.9290	0.8310	0.9030	0.9030	72,500
02 Nov 2022	0.9200	0.9200	0.8700	0.9200	0.9200	10,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,219.40+75.60(+1.06%)

AUD/USD0.6700+0.0049(+0.73%)

ASX 2007,034.10+72.10(+1.04%)

OIL73.60+0.79(+1.09%)

GOLD1,976.50+22.70(+1.16%)

Bitcoin AUD40,100.89-156.68(-0.39%)

Get our best money-saving hacks and pro tips now

Pop Culture Group Co., Ltd (CPOP)

ALL ORDS
7,219.40
+75.60(+1.06%)

AUD/USD
0.6700
+0.0049(+0.73%)

ASX 200
7,034.10
+72.10(+1.04%)

OIL
73.60
+0.79(+1.09%)

GOLD
1,976.50
+22.70(+1.16%)

Bitcoin AUD
40,100.89
-156.68(-0.39%)