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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.33	0.33	0.33	0.33	0.33	10,900
February 19, 2026	0.33	0.32	0.32	0.35	0.32	8,947
February 18, 2026	0.33	0.32	0.32	0.35	0.32	17,800
February 17, 2026	0.3	0.33	0.33	0.33	0.3	17,618
February 13, 2026	0.34	0.34	0.34	0.34	0.32	31,843
February 12, 2026	0.35	0.34	0.34	0.37	0.32	72,749
February 11, 2026	0.36	0.36	0.36	0.38	0.35	54,600
February 10, 2026	0.36	0.36	0.36	0.36	0.33	75,200
February 09, 2026	0.37	0.36	0.36	0.37	0.34	28,726
February 06, 2026	0.35	0.37	0.37	0.37	0.34	26,235
February 05, 2026	0.37	0.35	0.35	0.39	0.33	122,249
February 04, 2026	0.39	0.39	0.39	0.4	0.38	152,700
February 03, 2026	0.41	0.4	0.4	0.42	0.38	175,045
February 02, 2026	0.39	0.41	0.41	0.46	0.39	587,242
January 30, 2026	0.37	0.42	0.42	0.42	0.37	61,614
January 29, 2026	0.37	0.37	0.37	0.4	0.37	50,906
January 28, 2026	0.46	0.4	0.4	0.46	0.37	273,900
January 27, 2026	0.46	0.46	0.46	0.47	0.45	83,800
January 26, 2026	0.47	0.47	0.47	0.48	0.46	40,900
January 23, 2026	0.45	0.47	0.47	0.47	0.44	39,703
January 22, 2026	0.45	0.45	0.45	0.45	0.44	23,200
January 21, 2026	0.48	0.44	0.44	0.48	0.44	29,006
January 20, 2026	0.49	0.46	0.46	0.49	0.46	14,800
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

Pop Culture Group Co., Ltd (CPOP) NASDAQ