Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Pop Culture Group Co., Ltd (CPOP)

Compare
0.5880
+0.0090
+(1.55%)
As of 3:42:44 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.54000.60000.54000.58800.588011,021
Apr 16, 20250.56800.57100.53600.54000.540031,800
Apr 15, 20250.57000.57100.57000.57100.57109,500
Apr 14, 20250.58800.61000.58000.58000.580033,200
Apr 11, 20250.54900.62300.53000.58800.5880113,000
Apr 10, 20250.57000.59000.52400.59000.590013,900
Apr 9, 20250.52000.56000.52000.56000.560013,300
Apr 8, 20250.54300.55000.51100.51100.511081,100
Apr 7, 20250.46100.58000.46100.56000.560069,700
Apr 4, 20250.57300.57900.50800.53900.539042,900
Apr 3, 20250.55000.58900.52500.57000.570047,700
Apr 2, 20250.50000.55300.50000.55300.553038,000
Apr 1, 20250.56000.60000.53000.54000.540073,100
Mar 31, 20250.60000.62000.53100.59700.597060,400
Mar 28, 20250.62300.64900.59000.61700.617093,900
Mar 27, 20250.60900.66000.59500.65000.650048,500
Mar 26, 20250.60700.63000.59100.62900.629041,300
Mar 25, 20250.61100.63000.59000.60300.603098,100
Mar 24, 20250.64000.67100.60000.62700.6270149,900
Mar 21, 20250.63100.65900.60100.65800.658047,000
Mar 20, 20250.66000.71000.65000.66000.660034,700
Mar 19, 20250.63000.69000.63000.68500.685089,500
Mar 18, 20250.68000.69000.60000.66000.660058,600
Mar 17, 20250.63000.66700.60000.66000.660075,200
Mar 14, 20250.60600.65900.59000.63000.6300107,300
Mar 13, 20250.57000.65400.50000.65400.6540241,900
Mar 12, 20250.57500.61700.53000.56000.5600125,200
Mar 11, 20250.55700.63000.55700.58100.5810152,900
Mar 10, 20250.65000.65000.57000.57400.5740104,300
Mar 7, 20250.63600.68000.61500.67000.670038,400
Mar 6, 20250.70000.70000.63500.65700.657078,000
Mar 5, 20250.60100.72000.56000.67000.6700368,600
Mar 4, 20250.62200.62200.51500.62000.6200526,100
Mar 3, 20250.64000.67500.62200.62800.6280521,100
Feb 28, 20250.75400.81800.60000.67500.67501,014,000
Feb 27, 20250.83500.90800.72100.90000.900021,731,000
Feb 26, 20250.65000.70000.65000.69200.69209,164,000
Feb 25, 20250.75000.75000.64600.65900.659030,600
Feb 24, 20250.73000.73000.68000.68000.680022,500
Feb 21, 20250.72000.75000.68100.69000.690069,600
Feb 20, 20250.68000.74000.68000.71500.7150150,000
Feb 19, 20250.67000.69000.66100.68600.686074,000
Feb 18, 20250.62700.68000.62700.66900.669089,300
Feb 14, 20250.66000.66800.64000.64100.64106,000
Feb 13, 20250.66000.67000.62300.63300.633055,700
Feb 12, 20250.67200.68000.63000.66000.660036,700
Feb 11, 20250.66000.68400.65000.67200.672033,900
Feb 10, 20250.66800.70800.66000.66000.660059,900
Feb 7, 20250.68900.68900.65100.66900.669033,200
Feb 6, 20250.66300.73900.66000.67500.6750162,800
Feb 5, 20250.73000.73000.70000.72000.7200339,900
Feb 4, 20250.70000.73000.67000.70000.700080,500
Feb 3, 20250.66000.75000.66000.69000.6900135,000
Jan 31, 20250.95000.97800.61000.67000.6700664,100
Jan 30, 20250.99000.99000.92100.92600.9260147,600
Jan 29, 20251.02001.07001.00001.02001.0200187,700
Jan 28, 20251.20001.29001.03001.08501.08502,170,200
Jan 27, 20251.09001.19701.03001.11001.1100175,500
Jan 24, 20251.09001.12001.07001.10001.100016,400
Jan 23, 20251.09001.13001.06001.07001.070010,700
Jan 22, 20251.11001.14001.11001.11001.110020,000
Jan 21, 20251.08001.13001.05001.11001.110047,500
Jan 17, 20251.07001.13901.07001.10501.105044,500
Jan 16, 20251.09001.13001.05001.06001.060050,100
Jan 15, 20251.07001.10001.05001.09001.090021,400
Jan 14, 20251.09001.10001.07001.08001.080015,100
Jan 13, 20251.08001.12301.08001.10001.100020,200
Jan 10, 20251.15001.17001.01001.10001.100054,900
Jan 8, 20251.18001.25001.10001.14001.140042,900
Jan 7, 20251.40001.41001.25001.28001.2800108,900
Jan 6, 20251.28001.62001.27001.52001.52001,065,300
Jan 3, 20251.17201.23001.17201.22001.22007,900
Jan 2, 20251.17001.25001.13201.21001.2100108,600
Dec 31, 20241.18001.22001.16001.17001.170076,500
Dec 30, 20241.12001.28001.08001.23001.2300167,900
Dec 27, 20241.14001.16001.11001.14001.140015,000
Dec 26, 20241.04001.22901.04001.16001.160065,600
Dec 24, 20241.00001.18000.98001.09001.0900115,400
Dec 23, 20241.02001.04000.98001.02001.020016,400
Dec 20, 20241.02001.07001.01001.01001.010015,000
Dec 19, 20241.05001.07300.94501.02001.020061,900
Dec 18, 20241.06001.09001.01001.01001.010047,900
Dec 17, 20241.09001.09001.00001.08101.081019,600
Dec 16, 20241.09001.09001.02001.07001.070066,900
Dec 13, 20241.11001.12001.06201.12001.120023,400
Dec 12, 20241.14001.14001.11001.11001.11007,400
Dec 11, 20241.14001.19001.08001.12001.120031,400
Dec 10, 20241.23001.26501.13001.15001.150081,400
Dec 9, 20241.18001.34001.11001.27001.2700161,600
Dec 6, 20241.11001.25001.06001.13501.1350257,300
Dec 5, 20241.13001.15001.11101.12501.125014,900
Dec 4, 20241.14001.16001.12001.13001.130018,100
Dec 3, 20241.13201.15901.13001.14001.140010,400
Dec 2, 20241.14001.17001.12001.15001.150015,300
Nov 29, 20241.15001.17001.13001.16001.160014,200
Nov 27, 20241.12001.16001.12001.15001.150033,400
Nov 26, 20241.10001.15001.09501.11001.110032,600
Nov 25, 20241.13001.13501.09001.11001.110077,900
Nov 22, 20241.19001.21001.13001.14001.140047,300
Nov 21, 20241.23001.23001.19001.21001.210062,000
Nov 20, 20241.34001.34001.18001.25001.2500145,300
Nov 19, 20241.24001.44501.20001.29001.29001,267,200
Nov 18, 20241.23501.23501.20001.22001.220016,100
Nov 15, 20241.29001.29001.18001.19001.190033,000
Nov 14, 20241.24001.28001.22001.27001.270038,600
Nov 13, 20241.19001.27601.19001.22001.220048,400
Nov 12, 20241.22001.23001.18001.21301.213036,000
Nov 11, 20241.23001.26601.19001.24001.240065,800
Nov 8, 20241.18001.23001.18001.22001.220033,500
Nov 7, 20241.18001.20001.18001.20001.20009,400
Nov 6, 20241.26001.26001.16001.17001.170032,600
Nov 5, 20241.20001.20401.19001.19001.19007,200
Nov 4, 20241.23001.25901.19001.19001.190015,100
Nov 1, 20241.23001.28001.21001.23001.230024,300
Oct 31, 20241.29001.29001.21001.24001.240038,400
Oct 30, 20241.21001.25001.21001.22001.220017,300
Oct 29, 20241.23001.24901.20001.21001.210070,300
Oct 28, 20241.20001.24501.20001.22001.220011,600
Oct 25, 20241.24001.27601.20001.24001.240029,900
Oct 24, 20241.22501.30001.22001.24001.240023,600
Oct 23, 20241.25001.26201.20001.20001.200029,400
Oct 22, 20241.29001.30001.22001.27001.270051,700
Oct 21, 20241.23001.29301.22001.27001.270039,700
Oct 18, 20241.23101.25001.21001.23001.230032,100
Oct 17, 20241.27001.28201.22001.25001.250045,700
Oct 16, 20241.19001.24001.19001.24001.240039,000
Oct 15, 20241.20001.24001.18001.21001.210025,400
Oct 14, 20241.16001.25001.16001.22001.220032,100
Oct 11, 20241.15001.20001.15001.19001.190029,100
Oct 10, 20241.13001.21001.13001.17001.170041,100
Oct 9, 20241.13001.20601.12401.16001.160072,100
Oct 8, 20241.20001.20001.12001.16001.1600116,100
Oct 7, 20241.22001.27001.20101.24001.240078,200
Oct 4, 20241.30001.30001.20001.21001.210092,700
Oct 3, 20241.32001.32001.19101.22001.2200102,500
Oct 2, 20241.22001.35001.15001.35001.3500186,100
Oct 1, 20241.25001.25001.16001.19001.190020,100
Sep 30, 20241.24001.31301.20001.25001.2500108,700
Sep 27, 20241.22001.28001.15001.19001.190088,700
Sep 26, 20241.16001.35001.15001.22001.2200204,500
Sep 25, 20241.16001.16001.10001.12001.120051,300
Sep 24, 20241.13001.16001.10001.15001.150036,400
Sep 23, 20241.14001.14001.08001.14001.140013,000
Sep 20, 20241.14001.16001.12201.16001.16006,900
Sep 19, 20241.14001.15001.11001.15001.150060,500
Sep 18, 20241.15001.15001.10001.10001.10006,700
Sep 17, 20241.11001.13001.07001.13001.13006,000
Sep 16, 20241.15001.15001.07001.10001.10007,100
Sep 13, 20241.08201.12001.07201.10001.10006,700
Sep 12, 20241.19001.20001.05001.11001.110086,200
Sep 11, 20241.11001.20001.09001.15001.1500122,700
Sep 10, 20241.05101.14001.05001.10001.100018,600
Sep 9, 20241.06001.08001.01001.07001.070019,200
Sep 6, 20241.04001.10001.04001.06001.060069,000
Sep 5, 20241.10001.14801.10001.11001.110021,100
Sep 4, 20241.12201.15001.11001.11001.110023,700
Sep 3, 20241.11001.19001.11001.12001.12007,500
Aug 30, 20241.16001.17001.11001.14001.140037,000
Aug 29, 20241.14001.15001.09001.10001.100068,400
Aug 28, 20241.20001.20001.11001.15001.150060,500
Aug 27, 20241.19501.22001.18001.18001.180046,200
Aug 26, 20241.21001.24201.15001.20001.200026,000
Aug 23, 20241.21001.27001.14001.18001.1800129,800
Aug 22, 20241.15001.26001.10001.24001.2400139,500
Aug 21, 20241.25001.25001.10001.13001.1300192,300
Aug 20, 20241.19001.20001.09001.17001.17001,105,300
Aug 19, 20241.16001.20001.10001.10001.100043,900
Aug 16, 20241.12001.17001.05001.10001.100022,700
Aug 15, 20241.16001.18001.11001.12001.120012,900
Aug 14, 20241.14001.19001.14001.15001.150048,400
Aug 13, 20241.18001.22001.18001.19001.19007,300
Aug 12, 20241.29001.29001.18001.18001.180067,600
Aug 9, 20241.35001.35001.15201.30001.3000178,100
Aug 8, 20241.31001.39001.20001.38001.380099,600
Aug 7, 20241.26001.30001.20001.25001.250080,000
Aug 6, 20241.11001.24901.10001.23001.230079,600
Aug 5, 20241.06001.16001.06001.10001.100052,900
Aug 2, 20241.18001.20001.10501.16501.165056,200
Aug 1, 20241.21001.24801.15001.17001.170035,200
Jul 31, 20241.27001.28001.20001.20001.200081,400
Jul 30, 20241.33001.34401.28001.28001.280021,700
Jul 29, 20241.40001.42001.33001.35001.350015,100
Jul 26, 20241.31101.41001.31001.34001.340027,900
Jul 25, 20241.34001.40001.31001.32001.320030,400
Jul 24, 20241.34001.37001.30001.34301.343050,900
Jul 23, 20241.35001.38001.27001.38001.380093,800
Jul 22, 20241.45001.45001.35001.35001.350093,900
Jul 19, 20241.55001.60001.45001.50001.5000123,800
Jul 18, 20241.48001.64601.48001.54001.5400176,100
Jul 17, 20241.42001.70001.37001.58001.5800648,700
Jul 16, 20241.28001.46001.28001.42001.4200668,500
Jul 15, 20241.56001.59001.35001.40001.40005,810,500
Jul 12, 20241.25001.34001.25001.29001.29002,935,500
Jul 11, 20241.28001.29001.20001.25001.250043,000
Jul 10, 20241.18001.39001.15001.32001.3200234,100
Jul 9, 20241.24001.24001.18001.18001.180024,800
Jul 8, 20241.25001.28001.16001.20001.200051,900
Jul 5, 20241.25001.41901.23001.28001.2800274,300
Jul 3, 20241.29001.33001.23001.27001.270031,100
Jul 2, 20241.33001.34701.23001.26001.260065,500
Jul 1, 20241.43001.43001.27001.33001.3300156,100
Jun 28, 20241.53001.55001.38001.42001.4200137,700
Jun 27, 20241.55001.60001.46001.55001.5500276,700
Jun 26, 20241.75001.80001.36001.53001.53001,485,300
Jun 25, 20241.33002.34001.30001.81001.810034,947,800
Jun 24, 20241.13001.18001.13001.15001.150020,200
Jun 21, 20241.15101.21001.14001.17001.170023,700
Jun 20, 20241.17001.21001.13001.19001.19009,900
Jun 18, 20241.22001.22101.13001.18001.180042,100
Jun 17, 20241.24001.29001.22001.22001.220080,600
Jun 14, 20241.27001.27001.24001.27001.270018,200
Jun 13, 20241.34001.34001.20001.26001.260023,300
Jun 12, 20241.40001.42001.24001.35001.3500101,400
Jun 11, 20241.42001.42001.36001.39001.390019,300
Jun 10, 20241.45501.45501.36001.36001.360031,600
Jun 7, 20241.51001.52001.40001.45001.450026,500
Jun 6, 20241.48001.52501.45401.49001.4900123,700
Jun 5, 20241.49001.54001.42001.49001.4900108,800
Jun 4, 20241.38001.55901.37001.50001.5000152,300
Jun 3, 20241.43001.53001.35001.41001.4100181,300
May 31, 20241.38001.43001.38001.43001.430073,800
May 30, 20241.38001.44001.37001.38001.380073,000
May 29, 20241.42001.45001.34501.36001.360077,700
May 28, 20241.48001.52001.41001.42001.420073,800
May 24, 20241.49001.54001.46001.48001.480056,400
May 23, 20241.56001.60001.43001.49001.490087,100
May 22, 20241.63001.66001.50001.58001.5800117,200
May 21, 20241.61001.82001.61001.67001.6700232,500
May 20, 20241.78001.85001.65001.66001.6600177,100
May 17, 20241.96001.96001.74001.80001.800097,100
May 16, 20242.07002.07001.83001.85001.8500110,300
May 15, 20242.22002.31002.00002.10002.1000171,400
May 14, 20242.42002.49002.28002.38902.3890256,400
May 13, 20242.63002.72002.45302.50002.5000453,600
May 10, 20243.00003.17002.75002.86002.86001,450,200
May 9, 20243.53004.30002.78003.12003.120076,990,900
May 8, 20241.64001.70001.64001.70001.7000452,000
May 7, 20241.58001.64001.58001.64001.64002,300
May 6, 20241.56001.85201.56001.60001.600020,800
May 3, 20241.62001.70801.55401.60001.60009,700
May 2, 20241.65001.66001.57801.62001.62004,600
May 1, 20241.64201.66001.64001.64001.64002,100
Apr 30, 20241.58001.70001.58001.66901.669010,700
Apr 29, 20241.56001.68001.54001.68001.68009,700
Apr 26, 20241.76001.76001.53001.55401.554015,600
Apr 25, 20241.65001.73701.63001.67001.670015,100
Apr 24, 20241.75101.75101.66001.66501.665010,100
Apr 23, 20241.75301.78001.71001.74001.74006,100
Apr 22, 20241.76001.90001.74001.85001.850011,300
Apr 19, 20241.83901.84001.78001.84001.84003,400
Apr 18, 20241.76201.76201.76201.76201.7620900
Apr 17, 20241.70001.90001.70001.70901.70905,800

Related Tickers

BREA Brera Holdings PLC
0.6500
0.00%
 
CDG.MI Casta Diva Group S.p.A.
1.2200
+7.02%
 
MPU Mega Matrix Inc.
0.9299
+3.40%
 
KUKE Kuke Music Holding Limited
4.1000
+8.47%
 
ADD Color Star Technology Co., Ltd.
0.7810
-2.73%
 
SONG Music Licensing, Inc.
3.0000
0.00%
 
HOFV Hall of Fame Resort & Entertainment Company
0.8101
-0.32%
 
MANU Manchester United plc
13.89
+0.62%
 
BLMZ BloomZ Inc.
0.1455
-13.35%
 
CNVS Cineverse Corp.
3.0150
-1.79%