Australia markets closed

Pop Culture Group Co., Ltd (CPOP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.7400-2.8800 (-43.50%)
At close: 04:00PM EST
3.9800 +0.24 (+6.42%)
After hours: 08:00PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20246.59006.70003.42003.74003.74001,180,300
22 Feb 20246.36008.00006.36006.62006.620016,140,800
21 Feb 20244.85009.67004.81006.22006.220021,548,100
20 Feb 20243.02009.40002.61007.19007.190070,694,500
16 Feb 20243.94007.49002.48002.65002.650043,003,700
15 Feb 20241.33001.33701.19001.33001.330016,600
14 Feb 20241.12401.44001.12401.29001.290042,900
13 Feb 20241.12301.18001.11001.16001.16007,800
12 Feb 20241.27001.27001.03001.19001.190057,500
09 Feb 20241.43001.43001.23001.30001.300064,700
08 Feb 20241.07002.07001.07001.41001.4100466,000
07 Feb 20241.12501.12501.05001.05001.05005,200
06 Feb 20241.05001.11000.98001.11001.11005,500
05 Feb 20241.23001.23001.04001.05001.05005,400
02 Feb 20240.95001.13000.95001.13001.13002,800
01 Feb 20240.98001.05000.98001.04001.04009,300
31 Jan 20240.97001.05000.96001.01501.015027,200
30 Jan 20241.03001.03000.95001.00001.00009,000
29 Jan 20241.04001.22000.96001.06001.060013,000
26 Jan 20241.06001.11000.96100.97000.97005,000
25 Jan 20241.15001.17501.15001.15001.15002,700
24 Jan 20241.18001.25001.10001.10001.100024,400
23 Jan 20241.09001.33001.04001.19001.190026,100
22 Jan 20241.02801.12001.02801.10901.10901,200
19 Jan 20241.05001.05501.01001.04001.04004,700
18 Jan 20241.05001.09301.02001.02001.02009,600
17 Jan 20241.01001.02000.95400.99000.990020,700
16 Jan 20241.00001.00000.90900.95000.95002,000
12 Jan 20241.02001.02000.91000.94000.940020,500
11 Jan 20240.97001.06000.97001.04001.04007,100
10 Jan 20241.03001.06700.99001.04001.040011,100
09 Jan 20241.13001.13001.05101.07001.07009,400
08 Jan 20241.18001.18001.16001.16001.16002,600
05 Jan 20241.06201.18001.06201.18001.18001,600
04 Jan 20241.06001.18001.06001.11001.11004,600
03 Jan 20241.12001.20101.04001.10001.100015,700
02 Jan 20241.09001.18001.03001.12001.120019,700
29 Dec 20231.25001.29001.05001.07001.070046,600
28 Dec 20231.08001.08001.01001.04501.045024,400
27 Dec 20231.18001.18001.02001.05001.05005,700
26 Dec 20231.14001.15001.08001.12001.12009,300
22 Dec 20231.08101.13001.01101.07001.070010,900
21 Dec 20231.10001.17001.10001.10001.10009,400
20 Dec 20231.20001.20001.13001.16001.160011,300
19 Dec 20231.24001.24001.14001.20001.20007,100
18 Dec 20231.30001.39001.17001.22001.220021,000
15 Dec 20231.21001.38001.13001.23001.230070,600
14 Dec 20231.26101.29001.22001.28001.28004,700
13 Dec 20231.31001.31001.21501.25001.250013,800
12 Dec 20231.32001.34001.32001.34001.34006,600
11 Dec 20231.43001.43001.33001.34001.340017,700
08 Dec 20231.39001.39001.31001.37601.37601,700
07 Dec 20231.48001.48001.39001.39001.390010,900
06 Dec 20231.37001.47001.37001.41001.41009,000
05 Dec 20231.38001.42001.37001.37001.37001,500
04 Dec 20231.45001.45001.41501.44501.44505,900
01 Dec 20231.49901.50901.40001.48401.484023,500
30 Nov 20231.55001.57001.46001.48001.480013,000
29 Nov 20231.53001.73001.40001.50001.500022,000
28 Nov 20231.50001.51501.48001.48001.48004,700
27 Nov 20231.62001.62001.51001.56001.56005,100
24 Nov 20231.71401.76501.63701.63701.63706,000
22 Nov 20231.72001.79901.71001.79901.79901,900
21 Nov 20231.81001.86001.71001.71001.710012,300
20 Nov 20231.73002.23001.67001.77001.7700161,200
17 Nov 20231.70001.74001.66001.72501.72503,200
16 Nov 20231.61001.80001.61001.79001.790010,700
15 Nov 20231.59001.77001.59001.77001.77002,700
14 Nov 20231.73001.76101.66001.74001.74003,700
13 Nov 20231.84001.84001.65501.80001.80007,100
10 Nov 20231.69001.82001.57001.72001.72008,600
09 Nov 20231.82501.84501.71101.80001.800029,600
08 Nov 20231.74001.80001.67001.80001.80009,900
07 Nov 20231.67001.85001.66001.85001.850014,200
06 Nov 20231.83001.84001.70001.74001.740010,600
03 Nov 20231.94002.02001.78001.85001.850035,500
02 Nov 20231.67001.88001.63001.87001.870074,500
01 Nov 20231.90001.90001.60001.68001.680098,400
31 Oct 20231.48002.76001.48001.95001.95002,963,700
30 Oct 20232.01002.10001.30001.41001.410039,100
27 Oct 20232.60002.60002.07002.20002.200039,800
26 Oct 20230.33500.35800.30000.30300.3030231,100
25 Oct 20230.33900.35800.32700.35000.35005,900
24 Oct 20230.32200.37000.32200.35800.358012,200
23 Oct 20230.33400.35300.32200.35000.35007,700
20 Oct 20230.32200.37400.31600.35300.353024,600
19 Oct 20230.35000.38200.31900.33900.3390112,900
18 Oct 20230.40000.42500.35000.36500.3650277,400
17 Oct 20230.33000.39900.31500.39900.3990363,900
16 Oct 20230.33900.36000.33000.34900.349018,500
13 Oct 20230.36000.36000.31500.34900.349011,700
12 Oct 20230.34200.36000.32000.34300.343019,400
11 Oct 20230.34000.34000.31500.33000.330020,300
10 Oct 20230.33000.33900.31500.33000.330019,500
09 Oct 20230.33000.35000.32900.35000.35009,500
06 Oct 20230.35000.35000.33000.33000.33003,400
05 Oct 20230.31000.34800.31000.34800.34805,500
04 Oct 20230.33000.35000.31000.34200.342051,300
03 Oct 20230.33000.34500.33000.34400.34401,700
02 Oct 20230.34700.34700.33000.34500.34505,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...