Australia markets closed

Pop Culture Group Co., Ltd (CPOP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.0500+0.0200 (+1.94%)
At close: 04:00PM EDT
1.0600 +0.01 (+0.95%)
After hours: 05:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20221.01001.08001.01001.05001.050093,600
26 May 20221.02001.03001.00001.03001.030027,600
25 May 20220.96001.05900.95001.01001.010036,600
24 May 20221.00001.00000.94001.00001.000034,800
23 May 20221.02001.05000.96001.04001.040092,900
20 May 20221.08001.15000.91000.98000.9800243,300
19 May 20220.87701.20000.85001.11001.1100789,200
18 May 20220.80000.87900.80000.87000.870060,900
17 May 20220.80000.85000.79500.84000.8400130,200
16 May 20220.80400.84400.75800.78500.785046,900
13 May 20220.81600.85100.75900.79700.7970109,400
12 May 20220.74200.82000.72000.79300.793044,600
11 May 20220.83000.86300.75000.76500.7650105,300
10 May 20220.87000.92900.80200.84000.8400167,700
09 May 20220.90000.92000.85000.87000.8700184,100
06 May 20220.98001.02800.91500.91500.915083,400
05 May 20220.94801.01000.94800.99500.9950489,600
04 May 20221.02801.03000.93700.99000.990065,100
03 May 20221.04301.05000.98001.00001.000077,300
02 May 20221.06001.06000.99001.02001.020087,700
29 Apr 20221.02001.09001.01001.03001.0300136,700
28 Apr 20221.04001.08501.00001.05001.0500124,500
27 Apr 20221.02001.11301.00001.04701.0470125,100
26 Apr 20221.07001.11001.00001.03001.0300148,600
25 Apr 20221.12001.13201.06001.07001.0700148,300
22 Apr 20221.19001.20001.12001.12001.120067,100
21 Apr 20221.20001.20001.13001.17001.1700201,100
20 Apr 20221.21001.22001.16001.16001.160066,800
19 Apr 20221.19001.23001.12001.23001.2300192,200
18 Apr 20221.25001.26001.18001.19001.1900154,800
14 Apr 20221.24001.24001.15001.21001.2100247,900
13 Apr 20221.22001.28001.18801.25001.2500125,800
12 Apr 20221.25401.27001.22001.22001.2200155,600
11 Apr 20221.31001.39001.26001.27001.2700303,600
08 Apr 20221.46001.49001.31001.33001.3300214,600
07 Apr 20221.46001.46201.30001.34001.3400435,800
06 Apr 20221.37001.45001.35801.45001.4500178,100
05 Apr 20221.41001.44001.37001.37001.3700139,100
04 Apr 20221.45001.48001.37001.45001.4500347,900
01 Apr 20221.45001.50001.37001.46001.4600192,800
31 Mar 20221.48001.50001.41001.41001.4100168,300
30 Mar 20221.55001.55001.45001.46501.4650158,600
29 Mar 20221.53001.56001.45201.52001.5200250,000
28 Mar 20221.62001.74001.51001.52001.5200547,200
25 Mar 20221.59001.88301.55001.66001.66001,784,500
24 Mar 20221.47001.64001.47001.57001.5700372,700
23 Mar 20221.51001.54001.40001.47001.4700467,800
22 Mar 20221.36001.63001.35001.53001.5300842,400
21 Mar 20221.38001.44001.31501.35501.3550264,700
18 Mar 20221.41001.49001.38001.42001.4200537,400
17 Mar 20221.35001.45001.30001.42001.4200216,200
16 Mar 20221.51001.60001.41001.47001.4700943,600
15 Mar 20221.26001.45001.25001.33001.3300310,800
14 Mar 20221.26001.29001.22001.26001.260085,300
11 Mar 20221.50001.54601.29001.29001.2900449,400
10 Mar 20221.21001.77001.18001.57001.57002,468,500
09 Mar 20221.23001.29001.19001.27001.270072,400
08 Mar 20221.12001.23001.11301.18001.1800118,100
07 Mar 20221.23001.23901.10001.15001.1500235,800
04 Mar 20221.22001.28001.22001.25001.250077,300
03 Mar 20221.37001.37801.26001.26001.260088,000
02 Mar 20221.38001.43001.33001.34001.3400161,400
01 Mar 20221.36001.44001.30001.42001.420048,100
28 Feb 20221.41001.48001.35201.38001.380049,800
25 Feb 20221.34001.48001.33501.41001.410077,100
24 Feb 20221.23001.38001.20001.36001.3600118,300
23 Feb 20221.39001.48001.32001.34001.340074,500
22 Feb 20221.38001.43001.33001.39001.390069,800
18 Feb 20221.49001.49001.41501.42001.420073,800
17 Feb 20221.54001.59001.47001.47001.470092,600
16 Feb 20221.60001.61301.51001.58001.580087,600
15 Feb 20221.60001.61001.53001.59001.590093,300
14 Feb 20221.52001.58001.49601.54001.540073,700
11 Feb 20221.70001.71001.50001.53001.5300157,300
10 Feb 20221.64001.71001.62001.68001.6800168,300
09 Feb 20221.61001.72001.60001.66001.6600233,500
08 Feb 20221.61001.64001.57001.60001.6000161,100
07 Feb 20221.49101.64001.49001.61001.6100504,600
04 Feb 20221.38001.52501.36001.49001.4900252,500
03 Feb 20221.47001.50901.38001.40001.4000186,400
02 Feb 20221.60001.62001.47001.52001.5200267,500
01 Feb 20221.43201.62001.42001.57001.5700370,200
31 Jan 20221.36001.44001.34001.42001.4200192,300
28 Jan 20221.37001.40001.30201.35001.3500201,900
27 Jan 20221.36001.45001.26001.31001.3100331,200
26 Jan 20221.44001.49001.36001.37001.3700251,800
25 Jan 20221.45001.56001.37001.40001.4000401,200
24 Jan 20221.33001.64001.22001.57001.5700683,500
21 Jan 20221.48001.54501.39001.39001.3900494,800
20 Jan 20221.60001.64001.50001.52001.5200698,000
19 Jan 20221.62001.66001.53001.56001.5600566,100
18 Jan 20221.74001.74201.61001.61001.6100624,200
14 Jan 20221.79002.02001.69001.72001.72001,207,700
13 Jan 20222.05002.08001.74001.77001.7700990,900
12 Jan 20222.44002.48002.02502.05002.05001,062,200
11 Jan 20222.13002.51002.11002.37002.37001,115,200
10 Jan 20222.20002.20001.99002.13002.1300633,000
07 Jan 20222.29002.53802.22002.22002.2200704,600
06 Jan 20222.60002.60002.25002.34002.3400788,500
05 Jan 20222.80002.98002.53002.57002.57001,238,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...