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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	0.77	0.79	0.79	0.8	0.75	32,340
October 20, 2025	0.78	0.79	0.79	0.79	0.77	33,800
October 17, 2025	0.78	0.79	0.79	0.79	0.75	115,212
October 16, 2025	0.76	0.8	0.8	0.8	0.75	102,419
October 15, 2025	0.78	0.76	0.76	0.82	0.75	114,018
October 14, 2025	0.74	0.81	0.81	0.82	0.74	160,831
October 13, 2025	0.78	0.74	0.74	0.81	0.73	267,136
October 10, 2025	0.82	0.79	0.79	0.84	0.75	365,218
October 09, 2025	0.83	0.83	0.83	0.89	0.83	195,841
October 08, 2025	0.88	0.89	0.89	0.9	0.87	153,325
October 07, 2025	0.9	0.88	0.88	0.9	0.88	184,840
October 06, 2025	0.85	0.89	0.89	0.9	0.85	154,926
October 03, 2025	0.82	0.87	0.87	0.97	0.82	420,003
October 02, 2025	0.84	0.85	0.85	0.85	0.81	151,100
October 01, 2025	0.86	0.81	0.81	0.9	0.81	378,200
September 30, 2025	0.9	0.89	0.89	0.91	0.87	273,043
September 29, 2025	0.89	0.89	0.89	0.94	0.86	840,000
September 26, 2025	1.18	0.92	0.92	1.2	0.91	5.08M
September 25, 2025	1.61	2.05	2.05	2.61	1.2	59.36M
September 24, 2025	1.61	1.41	1.41	1.61	1.4	160,489
September 23, 2025	1.65	1.58	1.58	1.65	1.57	54,305
September 22, 2025	1.54	1.59	1.59	1.64	1.53	83,706
September 19, 2025	1.73	1.58	1.58	1.75	1.58	158,164
September 18, 2025	1.67	1.65	1.65	1.72	1.62	357,933
September 17, 2025	1.62	1.68	1.68	1.73	1.62	101,607
September 16, 2025	1.54	1.66	1.66	1.7	1.54	161,026
September 15, 2025	1.54	1.58	1.58	1.72	1.54	232,000
September 12, 2025	1.51	1.61	1.61	1.79	1.51	436,085
September 11, 2025	1.55	1.59	1.59	1.68	1.52	606,525
September 10, 2025	2.1	1.62	1.62	2.13	1.31	12.99M
September 09, 2025	1.23	1.44	1.44	1.48	1.15	632,856
September 08, 2025	1.3	1.25	1.25	1.3	1.22	135,400
September 05, 2025	1.21	1.23	1.23	1.25	1.19	44,246
September 04, 2025	1.24	1.22	1.22	1.29	1.18	111,600
September 03, 2025	1.25	1.26	1.26	1.34	1.24	126,528
September 02, 2025	1.27	1.3	1.3	1.31	1.17	51,362
August 29, 2025	1.24	1.3	1.3	1.32	1.19	202,928
August 28, 2025	1.13	1.25	1.25	1.25	1.13	526,942
August 27, 2025	1.17	1.16	1.16	1.17	1.13	94,037
August 26, 2025	1.19	1.17	1.17	1.25	1.11	159,900

Pop Culture Group Co., Ltd (CPOP) NASDAQ