Pop Culture Group Co., Ltd (CPOP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CPOP Historical Return
If you invested $1000 in Pop Culture Group Co., Ltd (CPOP) since IPO date, it would be worth $0.07 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.73, while $1000 invested 1 year ago would be worth $26.63. This corresponds to total returns of -99.99%, -99.93%, -97.34%, respectively, with annualized returns of -83.74%, -76.42%, -97.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CPOP Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 4.39 | 3.37 | 3.37 | 4.39 | 3.31 | 88,205 |
| September 29, 2026 | 4.57 | 4.38 | 4.38 | 4.71 | 4.34 | 35,089 |
| September 28, 2026 | 4.89 | 4.93 | 4.93 | 5.24 | 4.75 | 31,727 |
| September 25, 2026 | 5.94 | 5.08 | 5.08 | 5.94 | 4.95 | 39,106 |
| September 24, 2026 | 5.19 | 5.47 | 5.47 | 5.5 | 4.91 | 60,058 |
| September 23, 2026 | 4.49 | 5.17 | 5.17 | 6.42 | 4.49 | 336,437 |
| September 22, 2026 | 4.44 | 4.71 | 4.71 | 4.76 | 4.33 | 182,686 |
| September 21, 2026 | 4.51 | 4.29 | 4.29 | 6.71 | 4.05 | 1.19M |
| September 18, 2026 | 4.78 | 4.11 | 4.11 | 5.47 | 3.37 | 7.21M |
| September 17, 2026 | 3.06 | 3.72 | 3.72 | 3.72 | 3.06 | 1.16M |
| September 16, 2026 | 3.33 | 3.13 | 3.13 | 3.36 | 3.08 | 39,506 |
| September 15, 2026 | 3.6 | 3.35 | 3.35 | 3.6 | 3.25 | 67,691 |
| September 14, 2026 | 3.45 | 3.75 | 3.75 | 3.8 | 3.28 | 87,204 |
| September 11, 2026 | 3.65 | 3.62 | 3.62 | 4.05 | 3.6 | 35,037 |
| September 10, 2026 | 3.69 | 3.76 | 3.76 | 3.9 | 3.52 | 35,923 |
| September 09, 2026 | 4.19 | 4.18 | 4.18 | 4.19 | 4.06 | 29,840 |
| September 08, 2026 | 4.42 | 4.32 | 4.32 | 4.49 | 3.98 | 21,774 |
| September 04, 2026 | 4.94 | 4.56 | 4.56 | 4.94 | 4.38 | 20,267 |
| September 03, 2026 | 4.47 | 4.77 | 4.77 | 4.8 | 4.43 | 45,602 |
| September 02, 2026 | 4.55 | 4.6 | 4.6 | 4.65 | 4.35 | 28,343 |
| September 01, 2026 | 4.55 | 4.58 | 4.58 | 4.91 | 4.39 | 588,713 |
| August 31, 2026 | 5.16 | 4.76 | 4.76 | 5.16 | 4.67 | 32,260 |
| August 28, 2026 | 5.12 | 5.16 | 5.16 | 5.38 | 5.03 | 21,095 |
| August 27, 2026 | 5.37 | 5.28 | 5.28 | 5.39 | 5.15 | 18,710 |
| August 26, 2026 | 5.17 | 5.5 | 5.5 | 5.55 | 5.1 | 18,933 |
| August 25, 2026 | 5.04 | 5.33 | 5.33 | 5.59 | 5.03 | 12,091 |
| August 24, 2026 | 5.1 | 5.17 | 5.17 | 5.25 | 4.95 | 16,650 |
| August 21, 2026 | 5.27 | 5.18 | 5.18 | 5.36 | 5.06 | 17,420 |
| August 20, 2026 | 5.29 | 5.39 | 5.39 | 5.42 | 5.22 | 10,387 |
| August 19, 2026 | 5.36 | 5.42 | 5.42 | 5.52 | 5.25 | 22,093 |
| August 18, 2026 | 5.66 | 5.43 | 5.43 | 5.76 | 5.33 | 27,635 |
| August 17, 2026 | 5.94 | 5.84 | 5.84 | 6.3 | 5.65 | 44,140 |
| August 14, 2026 | 5.69 | 6.15 | 6.15 | 6.15 | 5.69 | 61,587 |
| August 13, 2026 | 5.45 | 5.88 | 5.88 | 6.15 | 5.45 | 81,263 |
| August 12, 2026 | 5.22 | 5.82 | 5.82 | 6 | 5.08 | 1.1M |
| August 11, 2026 | 5.58 | 5.4 | 5.4 | 5.96 | 5.18 | 83,662 |
| August 10, 2026 | 5.38 | 5.81 | 5.81 | 5.85 | 5.12 | 273,514 |
| August 07, 2026 | 6.93 | 5.7 | 5.7 | 8.03 | 5.08 | 8.25M |
| August 06, 2026 | 4.98 | 5.37 | 5.37 | 5.77 | 4.83 | 2.09M |
| August 05, 2026 | 5.26 | 4.98 | 4.98 | 5.55 | 4.97 | 17,062 |
| August 04, 2026 | 5.4 | 5.37 | 5.37 | 5.59 | 5.18 | 16,607 |
| August 03, 2026 | 5.7 | 5.45 | 5.45 | 5.72 | 5.3 | 28,327 |
| July 31, 2026 | 5.55 | 5.51 | 5.51 | 5.85 | 5.33 | 29,547 |
| July 30, 2026 | 4.98 | 5.64 | 5.64 | 6 | 4.98 | 68,716 |
| July 29, 2026 | 5.55 | 4.81 | 4.81 | 5.6 | 4.35 | 23,817 |
| July 28, 2026 | 5.66 | 5.57 | 5.57 | 5.89 | 5.55 | 26,825 |
| July 27, 2026 | 5.78 | 5.7 | 5.7 | 6 | 5.48 | 26,693 |
| July 24, 2026 | 6.3 | 5.77 | 5.77 | 6.92 | 5.7 | 81,776 |
| July 23, 2026 | 5.97 | 6.26 | 6.26 | 6.35 | 5.55 | 33,236 |
| July 22, 2026 | 5.87 | 6.09 | 6.09 | 6.68 | 5.49 | 58,300 |
| July 21, 2026 | 5.88 | 5.88 | 5.88 | 6 | 5.27 | 38,101 |
| July 20, 2026 | 5.72 | 5.91 | 5.91 | 6.3 | 5.51 | 32,463 |
| July 17, 2026 | 6.27 | 5.96 | 5.96 | 6.27 | 5.44 | 30,795 |
| July 16, 2026 | 7.13 | 6.33 | 6.33 | 7.13 | 6.05 | 63,107 |
| July 15, 2026 | 7.34 | 7.35 | 7.35 | 7.48 | 6.45 | 75,233 |
| July 14, 2026 | 6.78 | 7.38 | 7.38 | 7.95 | 6.75 | 786,000 |
| July 13, 2026 | 8.68 | 6.95 | 6.95 | 8.7 | 5.85 | 360,450 |
| July 10, 2026 | 9 | 8.73 | 8.73 | 9.15 | 7.65 | 1.01M |
| July 09, 2026 | 8.63 | 9.2 | 9.2 | 9.9 | 8.4 | 1.96M |
| July 08, 2026 | 9.45 | 10.5 | 10.5 | 11.15 | 8.25 | 5.67M |
AD
