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 November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.7, while $1000 invested 1 year ago would be worth $31.31. This corresponds to total returns of -99.99%, -99.93%, -96.87%, respectively, with annualized returns of -83.35%, -76.58%, -96.87%.
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 |
|---|---|---|---|---|---|---|
| November 09, 2026 | 3.03 | 3.01 | 3.01 | 3.03 | 2.77 | 8,499 |
| November 06, 2026 | 2.93 | 2.91 | 2.91 | 3.01 | 2.9 | 5,121 |
| November 05, 2026 | 3.04 | 2.93 | 2.93 | 3.06 | 2.54 | 23,432 |
| November 04, 2026 | 3.07 | 2.96 | 2.96 | 3.13 | 2.96 | 3,792 |
| November 03, 2026 | 3.03 | 3.05 | 3.05 | 3.23 | 2.86 | 6,234 |
| November 02, 2026 | 3.12 | 3.23 | 3.23 | 3.23 | 3.12 | 4,194 |
| October 30, 2026 | 3.13 | 3.24 | 3.24 | 3.36 | 3.13 | 3,255 |
| October 29, 2026 | 3.31 | 3.26 | 3.26 | 3.31 | 3.26 | 3,134 |
| October 28, 2026 | 3.11 | 3.34 | 3.34 | 3.34 | 3.11 | 2,459 |
| October 27, 2026 | 3.13 | 3.31 | 3.31 | 3.4 | 3.13 | 25,685 |
| October 26, 2026 | 3.06 | 2.95 | 2.95 | 3.06 | 2.95 | 2,859 |
| October 23, 2026 | 3.13 | 3.19 | 3.19 | 3.22 | 3.06 | 4,266 |
| October 22, 2026 | 3.18 | 3.2 | 3.2 | 3.3 | 3.18 | 12,055 |
| October 21, 2026 | 3.38 | 3.28 | 3.28 | 3.61 | 3.22 | 24,650 |
| October 20, 2026 | 3.15 | 3.49 | 3.49 | 3.49 | 3.13 | 3,578 |
| October 19, 2026 | 3.55 | 3.21 | 3.21 | 3.75 | 3.21 | 10,291 |
| October 16, 2026 | 3.55 | 3.49 | 3.49 | 3.76 | 3.46 | 17,035 |
| October 15, 2026 | 3.77 | 3.39 | 3.39 | 3.77 | 3.35 | 20,079 |
| October 14, 2026 | 3.25 | 3.69 | 3.69 | 3.69 | 3.17 | 38,050 |
| October 13, 2026 | 3.1 | 3.16 | 3.16 | 3.44 | 2.91 | 55,366 |
| October 12, 2026 | 2.83 | 2.97 | 2.97 | 3 | 2.73 | 18,915 |
| October 09, 2026 | 2.77 | 2.84 | 2.84 | 2.88 | 2.68 | 8,965 |
| October 08, 2026 | 2.92 | 2.89 | 2.89 | 3.04 | 2.89 | 25,484 |
| October 07, 2026 | 2.9 | 2.97 | 2.97 | 2.99 | 2.64 | 31,403 |
| October 06, 2026 | 3.21 | 2.84 | 2.84 | 3.21 | 2.82 | 50,743 |
| October 05, 2026 | 3.2 | 3.28 | 3.28 | 3.28 | 3.17 | 11,644 |
| October 02, 2026 | 3.28 | 3.2 | 3.2 | 3.32 | 3.16 | 24,188 |
| October 01, 2026 | 3.38 | 3.14 | 3.14 | 3.39 | 3.1 | 48,075 |
| 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 |
AD
