Pop Culture Group Co., Ltd - CPOP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	0.46	0.49	0.49	0.5	0.46	46,640
January 15, 2026	0.49	0.48	0.48	0.49	0.47	15,696
January 14, 2026	0.47	0.48	0.48	0.48	0.47	5,850
January 13, 2026	0.49	0.48	0.48	0.51	0.47	52,342
January 12, 2026	0.46	0.5	0.5	0.51	0.46	201,833
January 09, 2026	0.45	0.45	0.45	0.45	0.44	18,200
January 08, 2026	0.44	0.46	0.46	0.46	0.44	78,715
January 07, 2026	0.45	0.44	0.44	0.45	0.44	17,703
January 06, 2026	0.42	0.45	0.45	0.45	0.42	19,100
January 05, 2026	0.43	0.46	0.46	0.46	0.43	23,600
January 02, 2026	0.42	0.44	0.44	0.45	0.42	25,513
December 31, 2025	0.42	0.42	0.42	0.42	0.41	48,400
December 30, 2025	0.43	0.42	0.42	0.44	0.41	66,590
December 29, 2025	0.45	0.44	0.44	0.45	0.43	56,831
December 26, 2025	0.45	0.45	0.45	0.46	0.43	44,834
December 24, 2025	0.45	0.45	0.45	0.45	0.43	15,500
December 23, 2025	0.45	0.44	0.44	0.45	0.42	51,242
December 22, 2025	0.45	0.46	0.46	0.46	0.44	37,042
December 19, 2025	0.48	0.46	0.46	0.48	0.45	14,500
December 18, 2025	0.45	0.47	0.47	0.47	0.43	33,800
December 17, 2025	0.45	0.47	0.47	0.47	0.44	57,317
December 16, 2025	0.45	0.46	0.46	0.47	0.45	44,500
December 15, 2025	0.47	0.43	0.43	0.47	0.42	21,346
December 12, 2025	0.46	0.44	0.44	0.48	0.44	83,727
December 11, 2025	0.43	0.47	0.47	0.47	0.43	201,533
December 10, 2025	0.42	0.44	0.44	0.44	0.41	28,780
December 09, 2025	0.41	0.43	0.43	0.43	0.4	71,000
December 08, 2025	0.43	0.41	0.41	0.43	0.41	38,800
December 05, 2025	0.41	0.42	0.42	0.44	0.4	77,357
December 04, 2025	0.44	0.42	0.42	0.44	0.42	42,801
December 03, 2025	0.42	0.42	0.42	0.45	0.4	60,129
December 02, 2025	0.43	0.43	0.43	0.44	0.42	45,697
December 01, 2025	0.42	0.44	0.44	0.46	0.42	18,136
November 28, 2025	0.45	0.45	0.45	0.46	0.43	27,543
November 26, 2025	0.44	0.45	0.45	0.46	0.43	42,700
November 25, 2025	0.45	0.44	0.44	0.47	0.43	73,315
November 24, 2025	0.46	0.46	0.46	0.47	0.46	76,045
November 21, 2025	0.39	0.46	0.46	0.48	0.39	165,415
November 20, 2025	0.42	0.41	0.41	0.45	0.41	263,318
November 19, 2025	0.39	0.4	0.4	0.43	0.39	391,137
November 18, 2025	0.48	0.43	0.43	0.5	0.39	2.14M
November 17, 2025	0.55	0.53	0.53	0.58	0.53	10.93M
November 14, 2025	0.6	0.57	0.57	0.62	0.56	44,400
November 13, 2025	0.61	0.61	0.61	0.63	0.6	16,900
November 12, 2025	0.63	0.64	0.64	0.65	0.62	6,600
November 11, 2025	0.64	0.65	0.65	0.65	0.62	18,800
November 10, 2025	0.65	0.64	0.64	0.69	0.61	64,346
November 07, 2025	0.6	0.64	0.64	0.67	0.58	92,400
November 06, 2025	0.68	0.56	0.56	0.7	0.56	129,201
November 05, 2025	0.72	0.67	0.67	0.75	0.67	162,109
November 04, 2025	0.74	0.71	0.71	0.76	0.71	46,791
November 03, 2025	0.74	0.74	0.74	0.77	0.74	44,208
October 31, 2025	0.76	0.75	0.75	0.79	0.74	51,736
October 30, 2025	0.77	0.78	0.78	0.79	0.74	123,808
October 29, 2025	0.75	0.74	0.74	0.77	0.72	143,956
October 28, 2025	0.73	0.77	0.77	0.8	0.72	256,400
October 27, 2025	0.7	0.75	0.75	0.75	0.7	107,700
October 24, 2025	0.7	0.7	0.7	0.76	0.7	150,791
October 23, 2025	0.73	0.74	0.74	0.77	0.7	58,628
October 22, 2025	0.77	0.71	0.71	0.77	0.7	215,322

Pop Culture Group Co., Ltd (CPOP) NASDAQ