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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
12 July 2023	0.4900	0.4900	0.4560	0.4680	0.4680	4,100
11 July 2023	0.4900	0.4900	0.4400	0.4700	0.4700	152,000
10 July 2023	0.4560	0.4900	0.4400	0.4700	0.4700	45,500
07 July 2023	0.4710	0.4800	0.4300	0.4590	0.4590	164,900
06 July 2023	0.4800	0.4950	0.4000	0.4770	0.4770	79,600
05 July 2023	0.5000	0.5000	0.4700	0.4800	0.4800	18,500
03 July 2023	0.5400	0.5400	0.4770	0.4870	0.4870	26,100
30 June 2023	0.5080	0.5080	0.4680	0.5000	0.5000	143,900
29 June 2023	0.4780	0.5100	0.4610	0.4900	0.4900	115,100
28 June 2023	0.4880	0.5000	0.4600	0.4880	0.4880	19,000
27 June 2023	0.4760	0.4830	0.4700	0.4830	0.4830	5,100
26 June 2023	0.4880	0.4920	0.4460	0.4900	0.4900	59,800
23 June 2023	0.4500	0.4900	0.4400	0.4700	0.4700	34,000
22 June 2023	0.4500	0.4900	0.4500	0.4900	0.4900	17,400
21 June 2023	0.5100	0.5100	0.4440	0.4900	0.4900	63,000
20 June 2023	0.5000	0.5370	0.4340	0.5050	0.5050	265,400
16 June 2023	0.4950	0.5050	0.4750	0.5000	0.5000	56,000
15 June 2023	0.4910	0.5190	0.4740	0.5090	0.5090	62,400
14 June 2023	0.5100	0.5220	0.4900	0.4970	0.4970	96,100
13 June 2023	0.5020	0.5020	0.4800	0.4980	0.4980	101,200
12 June 2023	0.5200	0.5200	0.4830	0.5200	0.5200	163,600
09 June 2023	0.5100	0.5100	0.4800	0.4950	0.4950	33,300
08 June 2023	0.5150	0.5150	0.4790	0.4910	0.4910	18,100
07 June 2023	0.5000	0.5750	0.4950	0.5100	0.5100	48,700
06 June 2023	0.4900	0.5600	0.4900	0.5200	0.5200	52,800
05 June 2023	0.5200	0.5200	0.4890	0.4900	0.4900	31,500
02 June 2023	0.5400	0.5950	0.4710	0.5000	0.5000	232,500
01 June 2023	0.5700	0.5700	0.5350	0.5600	0.5600	119,100
31 May 2023	0.5910	0.5910	0.5500	0.5700	0.5700	27,700
30 May 2023	0.5800	0.5800	0.5510	0.5700	0.5700	35,700
26 May 2023	0.6000	0.6500	0.5600	0.5800	0.5800	89,600
25 May 2023	0.5900	0.6550	0.5900	0.6200	0.6200	28,500
24 May 2023	0.6350	0.6500	0.6010	0.6500	0.6500	4,000
23 May 2023	0.6000	0.6550	0.6000	0.6550	0.6550	15,300
22 May 2023	0.6300	0.6300	0.6020	0.6300	0.6300	11,300
19 May 2023	0.6250	0.6400	0.6100	0.6400	0.6400	10,600
18 May 2023	0.6170	0.6590	0.5880	0.6500	0.6500	10,200
17 May 2023	0.5610	0.6200	0.5610	0.6090	0.6090	8,400
16 May 2023	0.5820	0.6300	0.5510	0.6220	0.6220	16,500
15 May 2023	0.5700	0.6300	0.5560	0.6200	0.6200	37,700
12 May 2023	0.5750	0.6000	0.5750	0.5900	0.5900	22,200
11 May 2023	0.6400	0.6400	0.5460	0.6000	0.6000	54,900
10 May 2023	0.6680	0.7100	0.6210	0.6290	0.6290	66,000
09 May 2023	0.7250	0.7250	0.6400	0.6790	0.6790	46,600
08 May 2023	0.7000	0.7460	0.6300	0.6920	0.6920	68,000
05 May 2023	0.7170	0.7750	0.6610	0.7750	0.7750	75,400
04 May 2023	0.6500	0.7500	0.6400	0.7420	0.7420	88,100
03 May 2023	0.6710	0.7040	0.6260	0.6900	0.6900	163,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,242.30-36.30(-0.50%)

AUD/USD0.6406-0.0019(-0.29%)

ASX 2007,042.40-34.10(-0.48%)

OIL89.15-0.53(-0.59%)

GOLD1,931.70-4.90(-0.25%)

Bitcoin AUD41,065.09+300.24(+0.74%)

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

Pop Culture Group Co., Ltd (CPOP)

ALL ORDS
7,242.30
-36.30(-0.50%)

AUD/USD
0.6406
-0.0019(-0.29%)

ASX 200
7,042.40
-34.10(-0.48%)

OIL
89.15
-0.53(-0.59%)

GOLD
1,931.70
-4.90(-0.25%)

Bitcoin AUD
41,065.09
+300.24(+0.74%)