Pop Culture Group Co., Ltd (CPOP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.7600 | 1.7601 | 1.6400 | 1.6400 | 1.6400 | 6,664 |
| 25 Apr 2024 | 1.6500 | 1.7370 | 1.6300 | 1.6700 | 1.6700 | 14,600 |
| 24 Apr 2024 | 1.7510 | 1.7510 | 1.6600 | 1.6650 | 1.6650 | 10,100 |
| 23 Apr 2024 | 1.7530 | 1.7800 | 1.7100 | 1.7400 | 1.7400 | 6,100 |
| 22 Apr 2024 | 1.7600 | 1.9000 | 1.7400 | 1.8500 | 1.8500 | 11,300 |
| 19 Apr 2024 | 1.8390 | 1.8400 | 1.7800 | 1.8400 | 1.8400 | 3,400 |
| 18 Apr 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 900 |
| 17 Apr 2024 | 1.7000 | 1.9000 | 1.7000 | 1.7090 | 1.7090 | 5,800 |
| 16 Apr 2024 | 1.9900 | 1.9900 | 1.4400 | 1.6900 | 1.6900 | 35,400 |
| 15 Apr 2024 | 2.0000 | 2.0000 | 1.8000 | 1.9200 | 1.9200 | 13,000 |
| 12 Apr 2024 | 2.0600 | 2.1600 | 2.0000 | 2.0300 | 2.0300 | 10,000 |
| 11 Apr 2024 | 2.2400 | 2.2400 | 2.0100 | 2.1300 | 2.1300 | 20,900 |
| 10 Apr 2024 | 2.0800 | 2.3600 | 2.0500 | 2.2000 | 2.2000 | 48,300 |
| 09 Apr 2024 | 2.2200 | 2.2200 | 2.0300 | 2.0300 | 2.0300 | 5,600 |
| 08 Apr 2024 | 2.2800 | 2.2800 | 2.1600 | 2.1800 | 2.1800 | 5,800 |
| 05 Apr 2024 | 2.3600 | 2.3700 | 2.1700 | 2.2300 | 2.2300 | 10,300 |
| 04 Apr 2024 | 2.3700 | 2.3700 | 2.2300 | 2.3200 | 2.3200 | 21,400 |
| 03 Apr 2024 | 2.2800 | 2.5400 | 2.2000 | 2.2800 | 2.2800 | 49,800 |
| 02 Apr 2024 | 2.3500 | 2.3800 | 2.2100 | 2.2300 | 2.2300 | 22,300 |
| 01 Apr 2024 | 2.2400 | 2.4150 | 2.2400 | 2.3700 | 2.3700 | 10,400 |
| 28 Mar 2024 | 2.3800 | 2.4900 | 2.2400 | 2.3300 | 2.3300 | 36,900 |
| 27 Mar 2024 | 2.9700 | 2.9700 | 2.3200 | 2.3200 | 2.3200 | 130,100 |
| 26 Mar 2024 | 2.9400 | 3.0100 | 2.8600 | 2.9300 | 2.9300 | 72,800 |
| 25 Mar 2024 | 2.9200 | 3.1600 | 2.8300 | 3.0000 | 3.0000 | 39,400 |
| 22 Mar 2024 | 3.2100 | 3.2100 | 2.8900 | 2.9800 | 2.9800 | 47,600 |
| 21 Mar 2024 | 3.0100 | 3.4200 | 3.0100 | 3.2100 | 3.2100 | 93,300 |
| 20 Mar 2024 | 3.0500 | 3.1800 | 2.9020 | 3.0800 | 3.0800 | 59,900 |
| 19 Mar 2024 | 3.2000 | 3.3780 | 2.9700 | 3.2400 | 3.2400 | 231,000 |
| 18 Mar 2024 | 2.5100 | 3.4300 | 2.3400 | 3.2700 | 3.2700 | 742,300 |
| 15 Mar 2024 | 2.5500 | 2.6250 | 2.5100 | 2.6000 | 2.6000 | 32,100 |
| 14 Mar 2024 | 2.5600 | 2.7500 | 2.5000 | 2.6000 | 2.6000 | 76,700 |
| 13 Mar 2024 | 2.5280 | 2.8600 | 2.4800 | 2.5500 | 2.5500 | 139,300 |
| 12 Mar 2024 | 2.8300 | 2.8300 | 2.4300 | 2.6100 | 2.6100 | 71,800 |
| 11 Mar 2024 | 3.0000 | 3.1800 | 2.7760 | 2.8900 | 2.8900 | 47,600 |
| 08 Mar 2024 | 2.9000 | 3.3500 | 2.8800 | 3.0500 | 3.0500 | 109,900 |
| 07 Mar 2024 | 2.7600 | 3.0200 | 2.7200 | 2.9200 | 2.9200 | 148,400 |
| 06 Mar 2024 | 2.9400 | 3.0000 | 2.8200 | 2.8200 | 2.8200 | 71,600 |
| 05 Mar 2024 | 2.8200 | 3.1960 | 2.8000 | 2.8300 | 2.8300 | 159,900 |
| 04 Mar 2024 | 3.4400 | 3.5620 | 3.0700 | 3.1800 | 3.1800 | 147,400 |
| 01 Mar 2024 | 3.2400 | 3.8500 | 3.0500 | 3.5900 | 3.5900 | 344,400 |
| 29 Feb 2024 | 3.6800 | 3.7990 | 3.2500 | 3.4900 | 3.4900 | 86,200 |
| 28 Feb 2024 | 3.1200 | 3.6500 | 2.7800 | 3.4700 | 3.4700 | 439,200 |
| 27 Feb 2024 | 3.6000 | 3.6810 | 2.8800 | 3.2500 | 3.2500 | 466,800 |
| 26 Feb 2024 | 3.9700 | 4.7000 | 3.6500 | 3.7500 | 3.7500 | 911,000 |
| 23 Feb 2024 | 6.5900 | 6.7000 | 3.4200 | 3.7400 | 3.7400 | 1,203,800 |
| 22 Feb 2024 | 6.3600 | 8.0000 | 6.3600 | 6.6200 | 6.6200 | 16,140,800 |
| 21 Feb 2024 | 4.8500 | 9.6700 | 4.8100 | 6.2200 | 6.2200 | 21,548,100 |
| 20 Feb 2024 | 3.0200 | 9.4000 | 2.6100 | 7.1900 | 7.1900 | 70,694,500 |
| 16 Feb 2024 | 3.9400 | 7.4900 | 2.4800 | 2.6500 | 2.6500 | 43,003,700 |
| 15 Feb 2024 | 1.3300 | 1.3370 | 1.1900 | 1.3300 | 1.3300 | 16,600 |
| 14 Feb 2024 | 1.1240 | 1.4400 | 1.1240 | 1.2900 | 1.2900 | 42,900 |
| 13 Feb 2024 | 1.1230 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 7,800 |
| 12 Feb 2024 | 1.2700 | 1.2700 | 1.0300 | 1.1900 | 1.1900 | 57,500 |
| 09 Feb 2024 | 1.4300 | 1.4300 | 1.2300 | 1.3000 | 1.3000 | 64,700 |
| 08 Feb 2024 | 1.0700 | 2.0700 | 1.0700 | 1.4100 | 1.4100 | 466,000 |
| 07 Feb 2024 | 1.1250 | 1.1250 | 1.0500 | 1.0500 | 1.0500 | 5,200 |
| 06 Feb 2024 | 1.0500 | 1.1100 | 0.9800 | 1.1100 | 1.1100 | 5,500 |
| 05 Feb 2024 | 1.2300 | 1.2300 | 1.0400 | 1.0500 | 1.0500 | 5,400 |
| 02 Feb 2024 | 0.9500 | 1.1300 | 0.9500 | 1.1300 | 1.1300 | 2,800 |
| 01 Feb 2024 | 0.9800 | 1.0500 | 0.9800 | 1.0400 | 1.0400 | 9,300 |
| 31 Jan 2024 | 0.9700 | 1.0500 | 0.9600 | 1.0150 | 1.0150 | 27,200 |
| 30 Jan 2024 | 1.0300 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 9,000 |
| 29 Jan 2024 | 1.0400 | 1.2200 | 0.9600 | 1.0600 | 1.0600 | 13,000 |
| 26 Jan 2024 | 1.0600 | 1.1100 | 0.9610 | 0.9700 | 0.9700 | 5,000 |
| 25 Jan 2024 | 1.1500 | 1.1750 | 1.1500 | 1.1500 | 1.1500 | 2,700 |
| 24 Jan 2024 | 1.1800 | 1.2500 | 1.1000 | 1.1000 | 1.1000 | 24,400 |
| 23 Jan 2024 | 1.0900 | 1.3300 | 1.0400 | 1.1900 | 1.1900 | 26,100 |
| 22 Jan 2024 | 1.0280 | 1.1200 | 1.0280 | 1.1090 | 1.1090 | 1,200 |
| 19 Jan 2024 | 1.0500 | 1.0550 | 1.0100 | 1.0400 | 1.0400 | 4,700 |
| 18 Jan 2024 | 1.0500 | 1.0930 | 1.0200 | 1.0200 | 1.0200 | 9,600 |
| 17 Jan 2024 | 1.0100 | 1.0200 | 0.9540 | 0.9900 | 0.9900 | 20,700 |
| 16 Jan 2024 | 1.0000 | 1.0000 | 0.9090 | 0.9500 | 0.9500 | 2,000 |
| 12 Jan 2024 | 1.0200 | 1.0200 | 0.9100 | 0.9400 | 0.9400 | 20,500 |
| 11 Jan 2024 | 0.9700 | 1.0600 | 0.9700 | 1.0400 | 1.0400 | 7,100 |
| 10 Jan 2024 | 1.0300 | 1.0670 | 0.9900 | 1.0400 | 1.0400 | 11,100 |
| 09 Jan 2024 | 1.1300 | 1.1300 | 1.0510 | 1.0700 | 1.0700 | 9,400 |
| 08 Jan 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 2,600 |
| 05 Jan 2024 | 1.0620 | 1.1800 | 1.0620 | 1.1800 | 1.1800 | 1,600 |
| 04 Jan 2024 | 1.0600 | 1.1800 | 1.0600 | 1.1100 | 1.1100 | 4,600 |
| 03 Jan 2024 | 1.1200 | 1.2010 | 1.0400 | 1.1000 | 1.1000 | 15,700 |
| 02 Jan 2024 | 1.0900 | 1.1800 | 1.0300 | 1.1200 | 1.1200 | 19,700 |
| 29 Dec 2023 | 1.2500 | 1.2900 | 1.0500 | 1.0700 | 1.0700 | 46,600 |
| 28 Dec 2023 | 1.0800 | 1.0800 | 1.0100 | 1.0450 | 1.0450 | 24,400 |
| 27 Dec 2023 | 1.1800 | 1.1800 | 1.0200 | 1.0500 | 1.0500 | 5,700 |
| 26 Dec 2023 | 1.1400 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 9,300 |
| 22 Dec 2023 | 1.0810 | 1.1300 | 1.0110 | 1.0700 | 1.0700 | 10,900 |
| 21 Dec 2023 | 1.1000 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 9,400 |
| 20 Dec 2023 | 1.2000 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 11,300 |
| 19 Dec 2023 | 1.2400 | 1.2400 | 1.1400 | 1.2000 | 1.2000 | 7,100 |
| 18 Dec 2023 | 1.3000 | 1.3900 | 1.1700 | 1.2200 | 1.2200 | 21,000 |
| 15 Dec 2023 | 1.2100 | 1.3800 | 1.1300 | 1.2300 | 1.2300 | 70,600 |
| 14 Dec 2023 | 1.2610 | 1.2900 | 1.2200 | 1.2800 | 1.2800 | 4,700 |
| 13 Dec 2023 | 1.3100 | 1.3100 | 1.2150 | 1.2500 | 1.2500 | 13,800 |
| 12 Dec 2023 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 6,600 |
| 11 Dec 2023 | 1.4300 | 1.4300 | 1.3300 | 1.3400 | 1.3400 | 17,700 |
| 08 Dec 2023 | 1.3900 | 1.3900 | 1.3100 | 1.3760 | 1.3760 | 1,700 |
| 07 Dec 2023 | 1.4800 | 1.4800 | 1.3900 | 1.3900 | 1.3900 | 10,900 |
| 06 Dec 2023 | 1.3700 | 1.4700 | 1.3700 | 1.4100 | 1.4100 | 9,000 |
| 05 Dec 2023 | 1.3800 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 1,500 |
| 04 Dec 2023 | 1.4500 | 1.4500 | 1.4150 | 1.4450 | 1.4450 | 5,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.