Dark

CPOP
Pop Culture Group Co., Ltd Class A
stock NASDAQ

At Close

Dec 8, 2025 3:59:30 PM EST

0.4100USD-2.878%(-0.0122)38,776

0.3400Bid 0.4900Ask 0.1500Spread

Pre-market

Dec 8, 2025 8:08:30 AM EST

0.4319USD+2.309%(+0.0097)100

After-hours

Dec 8, 2025 4:36:30 PM EST

0.4009USD-2.220%(-0.0091)2,545

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-08	0.410000	0.410000	0.410000	0.410000	-2.878%	38,776	0.000%
2025-12-05	0.411200	0.439900	0.400100	0.422151	-0.600%	77,357	-2.878%
2025-12-04	0.439400	0.439400	0.419500	0.424699	+0.616%	42,801	-3.461%
2025-12-03	0.420000	0.448000	0.400000	0.422100	-2.224%	60,129	-2.867%
2025-12-02	0.431600	0.440000	0.417400	0.431700	-0.781%	58,883	-5.027%
2025-12-01	0.421200	0.459800	0.420200	0.435100	-3.525%	18,136	-5.769%
2025-11-28	0.452000	0.459000	0.430100	0.451000	-0.617%	27,543	-9.091%
2025-11-26	0.435000	0.460000	0.430000	0.453800	+2.023%	42,696	-9.652%
2025-11-25	0.447900	0.474700	0.430100	0.444800	-3.304%	73,315	-7.824%
2025-11-24	0.460000	0.469950	0.460000	0.460000	-0.239%	76,045	-10.870%
2025-11-21	0.390500	0.480000	0.390500	0.461100	+12.436%	165,415	-11.082%
2025-11-20	0.417000	0.454601	0.407800	0.410101	+2.041%	263,318	-0.025%
2025-11-19	0.390000	0.434200	0.390000	0.401900	-7.161%	391,137	+2.015%
2025-11-18	0.479400	0.497000	0.386000	0.432900	-18.567%	2,137,977	-5.290%
2025-11-17	0.551200	0.584900	0.531600	0.531600	-7.095%	10,927,562	-22.874%
2025-11-14	0.600000	0.615600	0.560000	0.572200	-6.366%	44,396	-28.347%
2025-11-13	0.612300	0.633000	0.601200	0.611100	-3.726%	19,143	-32.908%
2025-11-12	0.625000	0.650000	0.620000	0.634749	-2.181%	6,560	-35.408%
2025-11-11	0.639700	0.648900	0.620000	0.648900	+1.217%	18,904	-36.816%
2025-11-10	0.650000	0.689300	0.610000	0.641100	+0.250%	64,346	-36.047%
2025-11-07	0.602600	0.671000	0.580100	0.639500	+12.193%	92,369	-35.887%
2025-11-06	0.675000	0.699999	0.560000	0.570000	-15.543%	138,877	-28.070%
2025-11-05	0.760000	0.760000	0.672600	0.674900	-4.473%	163,210	-39.250%
2025-11-04	0.744100	0.759000	0.706100	0.706500	-5.053%	46,791	-41.967%
2025-11-03	0.740000	0.770000	0.740000	0.744100	-1.313%	44,208	-44.900%
2025-10-31	0.758000	0.789900	0.742500	0.754000	-3.679%	51,736	-45.623%
2025-10-30	0.767700	0.789900	0.742001	0.782800	+5.784%	123,808	-47.624%
2025-10-29	0.746900	0.769000	0.720000	0.740000	-3.896%	143,956	-44.595%
2025-10-28	0.726800	0.800000	0.720000	0.770000	+3.093%	256,368	-46.753%
2025-10-27	0.700000	0.749900	0.700000	0.746900	+6.609%	107,669	-45.106%
2025-10-24	0.700000	0.764900	0.700000	0.700600	-4.997%	154,994	-41.479%
2025-10-23	0.732000	0.767600	0.700100	0.737449	+4.603%	58,966	-44.403%
2025-10-22	0.765200	0.769900	0.700000	0.705000	-10.578%	215,322	-41.844%
2025-10-21	0.770200	0.800000	0.750600	0.788400	+0.433%	32,340	-47.996%
2025-10-20	0.780000	0.789000	0.770200	0.785000	-0.633%	33,800	-47.771%
2025-10-17	0.776000	0.790000	0.751000	0.790000	-1.250%	115,212	-48.101%
2025-10-16	0.762700	0.800000	0.750000	0.800000	+5.001%	102,077	-48.750%
2025-10-15	0.783200	0.819900	0.749400	0.761900	-5.641%	114,018	-46.187%
2025-10-14	0.741500	0.819899	0.741300	0.807450	+8.953%	160,831	-49.223%
2025-10-13	0.780000	0.810000	0.730000	0.741100	-5.964%	267,136	-44.677%
2025-10-10	0.820100	0.835050	0.750000	0.788100	-5.048%	365,218	-47.976%
2025-10-09	0.830100	0.889900	0.827600	0.830000	-6.783%	195,841	-50.602%
2025-10-08	0.877300	0.899900	0.868600	0.890400	+1.690%	153,325	-53.953%
2025-10-07	0.899900	0.899900	0.875000	0.875600	-1.618%	184,840	-53.175%
2025-10-06	0.850000	0.900000	0.850000	0.890000	+2.653%	154,926	-53.933%
2025-10-03	0.820000	0.972100	0.820000	0.867000	+2.241%	420,003	-52.710%
2025-10-02	0.837000	0.849000	0.810100	0.848000	+4.691%	151,061	-51.651%
2025-10-01	0.860000	0.899000	0.810000	0.810000	-8.958%	378,167	-49.383%
2025-09-30	0.900000	0.910000	0.870000	0.889700	+0.101%	273,043	-53.917%
2025-09-29	0.888700	0.942200	0.860000	0.888800	-3.370%	839,997	-53.870%
2025-09-26	1.180000	1.200000	0.910000	0.919800	-55.132%	5,213,861	-55.425%
2025-09-25	1.610000	2.610000	1.199900	2.050000	+45.907%	59,735,475	-80.000%
2025-09-24	1.610000	1.610000	1.380100	1.405000	-11.076%	162,262	-70.819%
2025-09-23	1.650000	1.650000	1.570000	1.580000	-0.629%	54,305	-74.051%
2025-09-22	1.540000	1.640000	1.530500	1.590000	+0.633%	83,706	-74.214%
2025-09-19	1.730000	1.750000	1.580000	1.580000	-4.242%	158,164	-74.051%
2025-09-18	1.670000	1.715000	1.620000	1.650000	-1.786%	357,933	-75.152%
2025-09-17	1.620000	1.730000	1.620000	1.680000	+1.205%	101,607	-75.595%
2025-09-16	1.540000	1.700000	1.540000	1.660000	+5.063%	161,026	-75.301%
2025-09-15	1.540000	1.720000	1.540000	1.580000	-1.863%	231,957	-74.051%
2025-09-12	1.510000	1.790000	1.510000	1.610000	+1.258%	436,085	-74.534%
2025-09-11	1.550000	1.680000	1.520000	1.590000	-1.852%	606,525	-74.214%
2025-09-10	2.100000	2.129900	1.310000	1.620000	+12.500%	12,992,954	-74.691%
2025-09-09	1.230000	1.480000	1.150000	1.440000	+15.200%	635,150	-71.528%
2025-09-08	1.300000	1.300000	1.220000	1.250000	+1.626%	135,396	-67.200%
2025-09-05	1.210000	1.250000	1.190000	1.230000	+0.820%	44,963	-66.667%
2025-09-04	1.240000	1.290000	1.180000	1.220000	-3.175%	111,585	-66.393%
2025-09-03	1.250000	1.340000	1.240000	1.260000	-3.077%	124,591	-67.460%
2025-09-02	1.270000	1.310000	1.170000	1.300000	0.000%	51,362	-68.462%
2025-08-29	1.240000	1.320000	1.190000	1.300000	+4.000%	202,928	-68.462%
2025-08-28	1.132600	1.250500	1.132600	1.250000	+7.759%	526,942	-67.200%
2025-08-27	1.170000	1.170000	1.130000	1.160000	-0.855%	94,037	-64.655%
2025-08-26	1.190000	1.250000	1.110100	1.170000	+0.086%	159,899	-64.957%
2025-08-25	1.280000	1.320000	1.160000	1.169000	-7.222%	200,677	-64.927%
2025-08-22	1.060000	1.290000	1.060000	1.260000	+8.621%	374,449	-67.460%
2025-08-21	1.050000	1.190000	1.030000	1.160000	+2.655%	600,768	-64.655%
2025-08-20	0.826000	1.189100	0.785864	1.130000	+33.242%	9,579,953	-63.717%
2025-08-19	0.820000	0.879999	0.820000	0.848079	-0.238%	54,833	-51.655%
2025-08-18	0.828400	0.909899	0.828400	0.850100	-0.457%	37,893	-51.770%
2025-08-15	0.903000	0.916000	0.842500	0.854000	+0.459%	71,686	-51.991%
2025-08-14	0.900000	0.900000	0.845100	0.850101	-5.218%	121,677	-51.770%
2025-08-13	0.843500	0.930000	0.810000	0.896900	+3.104%	267,134	-54.287%
2025-08-12	0.870000	0.900800	0.860000	0.869900	-0.583%	124,647	-52.868%
2025-08-11	0.920000	0.926000	0.852800	0.875000	+2.345%	190,768	-53.143%
2025-08-08	0.947600	0.947699	0.814400	0.854950	-7.772%	312,886	-52.044%
2025-08-07	0.967000	0.971600	0.890000	0.927000	-13.364%	1,307,609	-55.771%
2025-08-06	1.280000	2.470000	1.000000	1.070000	-11.570%	34,257,302	-61.682%
2025-08-05	1.280000	1.301000	1.170000	1.210000	-7.634%	331,092	-66.116%
2025-08-04	1.230000	1.360000	1.200000	1.310000	+2.344%	478,918	-68.702%
2025-08-01	1.130000	1.378400	1.130000	1.280000	-20.497%	1,619,141	-67.969%
2025-07-31	0.720000	1.950000	0.710000	1.610000	+129.508%	21,411,043	-74.534%
2025-07-30	0.661000	0.760699	0.661000	0.701500	+1.637%	111,774	-41.554%
2025-07-29	0.750000	0.800000	0.690000	0.690200	-12.633%	402,779	-40.597%
2025-07-28	0.787000	0.813651	0.787000	0.790000	-1.250%	140,762	-48.101%
2025-07-25	0.814800	0.830100	0.780900	0.800000	-4.762%	150,460	-48.750%
2025-07-24	0.810000	0.863549	0.810000	0.840000	+1.205%	381,366	-51.190%
2025-07-23	0.760500	0.840000	0.750000	0.830000	+7.792%	518,653	-50.602%
2025-07-22	0.750000	0.827999	0.750000	0.770000	+2.639%	496,503	-46.753%
2025-07-21	0.770000	0.796190	0.730000	0.750200	+1.722%	816,024	-45.348%
2025-07-18	0.881800	0.990000	0.686000	0.737500	+15.361%	33,039,553	-44.407%
2025-07-17	0.639000	0.675100	0.630000	0.639300	+0.868%	134,888	-35.867%
2025-07-16	0.610000	0.648100	0.610000	0.633800	+2.840%	177,181	-35.311%
2025-07-15	0.579800	0.660000	0.579800	0.616300	+2.717%	131,364	-33.474%
2025-07-14	0.637700	0.647500	0.559299	0.600000	-13.169%	393,892	-31.667%
2025-07-11	0.686800	0.732700	0.660000	0.691000	-23.214%	672,580	-40.666%
2025-07-10	0.830000	0.989800	0.750700	0.899900	+29.482%	22,233,252	-54.439%
2025-07-09	0.660000	0.835300	0.620200	0.695000	+13.934%	1,540,261	-41.007%
2025-07-08	0.590000	0.640000	0.570100	0.610000	+8.909%	224,967	-32.787%
2025-07-07	0.560100	0.590000	0.560100	0.560100	-3.431%	18,363	-26.799%
2025-07-03	0.550000	0.584100	0.550000	0.580000	-1.678%	13,396	-29.310%
2025-07-02	0.570000	0.595000	0.550000	0.589900	+1.253%	66,640	-30.497%
2025-07-01	0.553500	0.600000	0.522100	0.582600	+8.069%	78,740	-29.626%
2025-06-30	0.525938	0.545800	0.525938	0.539100	+3.055%	89,772	-23.947%
2025-06-27	0.541000	0.550000	0.515900	0.523121	-3.483%	35,420	-21.624%
2025-06-26	0.543500	0.566000	0.540500	0.542000	-0.221%	11,500	-24.354%
2025-06-25	0.552600	0.590000	0.534000	0.543200	-4.702%	34,916	-24.521%
2025-06-24	0.550000	0.570000	0.550000	0.570000	-0.697%	6,869	-28.070%
2025-06-23	0.540000	0.574000	0.540000	0.574000	+0.702%	16,702	-28.571%
2025-06-20	0.556100	0.574000	0.556000	0.570000	0.000%	17,786	-28.070%
2025-06-18	0.544400	0.570000	0.537000	0.570000	+4.702%	12,247	-28.070%
2025-06-17	0.550000	0.569999	0.544400	0.544400	-1.377%	24,595	-24.688%
2025-06-16	0.570000	0.574000	0.550000	0.552000	+0.364%	5,490	-25.725%
2025-06-13	0.570000	0.589514	0.550000	0.550000	-3.509%	31,203	-25.455%
2025-06-12	0.594300	0.594300	0.570000	0.570000	-1.007%	8,235	-28.070%
2025-06-11	0.562100	0.615000	0.562100	0.575800	-2.407%	13,966	-28.795%
2025-06-10	0.590000	0.600000	0.570100	0.590000	+3.509%	5,886	-30.508%
2025-06-09	0.558000	0.598100	0.558000	0.570000	-2.079%	14,100	-28.070%
2025-06-06	0.600000	0.600000	0.582100	0.582100	-0.530%	8,515	-29.565%
2025-06-05	0.590000	0.590200	0.582000	0.585200	-0.162%	28,180	-29.938%
2025-06-04	0.585100	0.599000	0.582000	0.586150	+0.713%	11,174	-30.052%
2025-06-03	0.599000	0.599000	0.580100	0.582000	+0.345%	13,863	-29.553%
2025-06-02	0.582100	0.586100	0.572000	0.580000	-1.712%	47,919	-29.310%
2025-05-30	0.590000	0.599500	0.580000	0.590100	+1.741%	27,862	-30.520%
2025-05-29	0.585000	0.595000	0.573000	0.580000	-2.862%	7,279	-29.310%
2025-05-28	0.579000	0.597086	0.570000	0.597086	+4.495%	34,118	-31.333%
2025-05-27	0.581000	0.588951	0.565036	0.571400	-2.158%	25,449	-28.246%
2025-05-23	0.570200	0.584000	0.560000	0.584000	-0.137%	29,290	-29.795%
2025-05-22	0.589000	0.600000	0.580000	0.584800	-0.722%	31,161	-29.891%
2025-05-21	0.589000	0.590000	0.580100	0.589053	-0.177%	15,112	-30.397%
2025-05-20	0.560000	0.608100	0.560000	0.590100	+1.741%	21,410	-30.520%
2025-05-19	0.570100	0.597192	0.569100	0.580000	+0.625%	37,064	-29.310%
2025-05-16	0.591400	0.613688	0.563000	0.576400	+2.727%	29,611	-28.869%
2025-05-15	0.594750	0.610000	0.560500	0.561100	-8.016%	16,669	-26.929%
2025-05-14	0.583800	0.643700	0.566602	0.610000	0.000%	278,076	-32.787%
2025-05-13	0.638000	0.638000	0.600000	0.610000	-3.175%	55,936	-32.787%
2025-05-12	0.594500	0.674900	0.590000	0.630000	+3.448%	95,750	-34.921%
2025-05-09	0.540000	0.686800	0.540000	0.609000	+8.750%	183,648	-32.677%
2025-05-08	0.564400	0.576700	0.552000	0.560001	+2.621%	14,102	-26.786%
2025-05-07	0.571530	0.571530	0.541800	0.545700	+0.981%	25,084	-24.867%
2025-05-06	0.550000	0.569900	0.538100	0.540400	-1.924%	14,388	-24.130%
2025-05-05	0.550000	0.580000	0.550000	0.551000	-1.484%	24,391	-25.590%
2025-05-02	0.560400	0.574200	0.555100	0.559300	-0.196%	20,149	-26.694%
2025-05-01	0.580000	0.589000	0.550000	0.560400	-6.366%	31,779	-26.838%
2025-04-30	0.568000	0.598500	0.551500	0.598500	+4.505%	12,083	-31.495%
2025-04-29	0.580200	0.595600	0.566200	0.572700	-3.845%	35,279	-28.409%
2025-04-28	0.580000	0.630000	0.561300	0.595600	+1.795%	118,149	-31.162%
2025-04-25	0.620000	0.620000	0.557000	0.585100	-11.863%	186,062	-29.927%
2025-04-24	0.610000	0.679000	0.562000	0.663850	+14.457%	1,891,061	-38.239%
2025-04-23	0.639700	0.639700	0.573100	0.580000	+3.001%	16,674	-29.310%
2025-04-22	0.580000	0.609999	0.550000	0.563101	-2.914%	11,280	-27.189%
2025-04-21	0.555000	0.580100	0.550000	0.580000	-1.344%	15,868	-29.310%
2025-04-17	0.540000	0.600000	0.540000	0.587900	+8.971%	13,090	-30.260%
2025-04-16	0.568000	0.571100	0.536100	0.539500	-5.533%	32,158	-24.004%
2025-04-15	0.570300	0.571100	0.570200	0.571100	-1.534%	9,464	-28.209%
2025-04-14	0.587500	0.610000	0.580000	0.580000	-1.361%	33,171	-29.310%
2025-04-11	0.548600	0.623000	0.530200	0.588000	-0.339%	113,069	-30.272%
2025-04-10	0.570000	0.590000	0.524000	0.590000	+5.376%	13,870	-30.508%
2025-04-09	0.520000	0.559900	0.520000	0.559900	+9.462%	13,402	-26.773%
2025-04-08	0.543100	0.550000	0.511500	0.511500	-8.644%	81,150	-19.844%
2025-04-07	0.461100	0.580000	0.461100	0.559900	+3.878%	69,835	-26.773%
2025-04-04	0.573000	0.579000	0.508100	0.539000	-5.439%	42,962	-23.933%
2025-04-03	0.550000	0.589300	0.525000	0.570000	+3.074%	47,811	-28.070%
2025-04-02	0.500500	0.553000	0.500500	0.553000	+2.407%	37,950	-25.859%
2025-04-01	0.560300	0.600000	0.530000	0.540000	-9.548%	73,204	-24.074%
2025-03-31	0.600000	0.620000	0.530600	0.597000	-3.241%	60,367	-31.323%
2025-03-28	0.623000	0.649000	0.590000	0.617000	-5.077%	93,950	-33.549%
2025-03-27	0.609100	0.660000	0.595100	0.650000	+3.339%	48,490	-36.923%
2025-03-26	0.607400	0.630000	0.591000	0.629000	+4.232%	41,478	-34.817%
2025-03-25	0.610600	0.630000	0.590000	0.603459	-3.816%	98,096	-32.058%
2025-03-24	0.640000	0.671200	0.600200	0.627400	-4.650%	149,956	-34.651%
2025-03-21	0.630500	0.658600	0.600700	0.658000	-0.303%	46,970	-37.690%
2025-03-20	0.660000	0.710000	0.649999	0.660000	-3.593%	34,676	-37.879%
2025-03-19	0.630300	0.689500	0.630300	0.684600	+3.743%	89,943	-40.111%
2025-03-18	0.680000	0.689500	0.600000	0.659900	-0.015%	58,645	-37.869%
2025-03-17	0.630000	0.666800	0.600100	0.660000	+4.697%	75,247	-37.879%
2025-03-14	0.606000	0.659000	0.590000	0.630390	-3.625%	107,262	-34.961%
2025-03-13	0.570000	0.654200	0.500000	0.654100	+16.783%	241,993	-37.318%
2025-03-12	0.575000	0.617400	0.530000	0.560100	-3.514%	125,317	-26.799%
2025-03-11	0.557100	0.629800	0.557100	0.580500	+1.080%	152,946	-29.371%
2025-03-10	0.649800	0.649800	0.570001	0.574300	-14.284%	104,338	-28.609%
2025-03-07	0.636000	0.680000	0.615300	0.670000	+1.963%	38,386	-38.806%
2025-03-06	0.700000	0.700000	0.634700	0.657100	-1.925%	77,968	-37.605%
2025-03-05	0.601400	0.720000	0.560200	0.670000	+8.065%	368,619	-38.806%
2025-03-04	0.622000	0.622000	0.514500	0.620000	-1.274%	526,104	-33.871%
2025-03-03	0.640100	0.674899	0.622000	0.628000	-6.963%	521,149	-34.713%
2025-02-28	0.754000	0.818000	0.600000	0.675000	-24.992%	1,014,020	-39.259%
2025-02-27	0.835000	0.908000	0.720900	0.899900	+30.043%	21,717,017	-54.439%
2025-02-26	0.650000	0.700000	0.650000	0.692000	+5.055%	9,893,112	-40.751%
2025-02-25	0.749999	0.749999	0.645800	0.658701	-3.132%	30,583	-37.756%
2025-02-24	0.730000	0.730000	0.680000	0.680000	-1.449%	22,633	-39.706%
2025-02-21	0.720000	0.749999	0.681200	0.690000	-3.497%	69,555	-40.580%
2025-02-20	0.680200	0.740000	0.680000	0.715000	+4.243%	150,293	-42.657%
2025-02-19	0.670000	0.690000	0.660600	0.685900	+2.511%	74,016	-40.225%
2025-02-18	0.627000	0.680000	0.627000	0.669100	+4.384%	89,282	-38.724%
2025-02-14	0.660000	0.668000	0.639900	0.641000	+1.264%	6,023	-36.037%
2025-02-13	0.660000	0.669600	0.623000	0.633000	-4.120%	55,807	-35.229%
2025-02-12	0.672300	0.680300	0.630000	0.660200	-1.756%	36,662	-37.898%
2025-02-11	0.660000	0.684000	0.650001	0.672000	+1.756%	33,860	-38.988%
2025-02-10	0.668000	0.707900	0.660000	0.660401	-1.300%	59,883	-37.917%
2025-02-07	0.689000	0.689000	0.650600	0.669100	-0.874%	33,160	-38.724%
2025-02-06	0.663100	0.739400	0.660100	0.675000	-6.250%	162,836	-39.259%
2025-02-05	0.730000	0.730000	0.700000	0.720000	+2.857%	341,608	-43.056%
2025-02-04	0.700000	0.730000	0.670000	0.700000	+1.449%	80,641	-41.429%
2025-02-03	0.660000	0.749500	0.660000	0.690000	+2.985%	135,119	-40.580%
2025-01-31	0.950000	0.977500	0.610000	0.670000	-27.661%	664,171	-38.806%
2025-01-30	0.990000	0.990000	0.920800	0.926200	-9.196%	147,578	-55.733%
2025-01-29	1.020000	1.070000	1.000000	1.020000	-5.991%	187,659	-59.804%
2025-01-28	1.200000	1.290000	1.030000	1.085000	-2.252%	2,170,212	-62.212%
2025-01-27	1.090000	1.197000	1.030000	1.110000	+0.909%	175,533	-63.063%
2025-01-24	1.090000	1.120000	1.070000	1.100000	+2.804%	16,671	-62.727%
2025-01-23	1.090000	1.130000	1.060000	1.070000	-3.604%	10,691	-61.682%
2025-01-22	1.110000	1.140000	1.110000	1.110000	0.000%	20,024	-63.063%
2025-01-21	1.080000	1.130000	1.050100	1.110000	+0.452%	47,520	-63.063%
2025-01-17	1.070000	1.138500	1.070000	1.105000	+4.245%	44,484	-62.896%
2025-01-16	1.090000	1.130000	1.050000	1.060000	-2.752%	50,127	-61.321%
2025-01-15	1.070000	1.099800	1.050000	1.090000	+0.926%	21,459	-62.385%
2025-01-14	1.090000	1.100000	1.070000	1.080000	-1.818%	15,085	-62.037%
2025-01-13	1.080000	1.122800	1.080000	1.100000	0.000%	20,168	-62.727%
2025-01-10	1.150000	1.170000	1.010100	1.100000	-3.509%	54,870	-62.727%
2025-01-08	1.180000	1.249500	1.100000	1.140000	-10.938%	42,958	-64.035%
2025-01-07	1.400000	1.410000	1.250000	1.280000	-15.789%	108,891	-67.969%
2025-01-06	1.280000	1.620000	1.270000	1.520000	+24.590%	1,065,318	-73.026%
2025-01-03	1.171600	1.230000	1.171600	1.220000	+0.818%	7,925	-66.393%
2025-01-02	1.170000	1.250000	1.132200	1.210100	+3.427%	108,580	-66.119%
2024-12-31	1.180000	1.220000	1.160000	1.170000	-4.878%	76,920	-64.957%
2024-12-30	1.120100	1.280000	1.080000	1.230000	+7.895%	167,930	-66.667%
2024-12-27	1.140000	1.160000	1.110000	1.140000	-1.724%	15,183	-64.035%
2024-12-26	1.040000	1.228900	1.040000	1.160000	+6.432%	69,594	-64.655%
2024-12-24	1.000000	1.180000	0.980000	1.089900	+6.853%	115,384	-62.382%
2024-12-23	1.020000	1.039900	0.980000	1.020000	+0.970%	16,440	-59.804%
2024-12-20	1.020000	1.069900	1.010200	1.010200	-0.961%	15,340	-59.414%
2024-12-19	1.050000	1.072600	0.945300	1.020000	+0.990%	61,857	-59.804%
2024-12-18	1.060000	1.090000	1.010000	1.010000	-6.585%	47,850	-59.406%
2024-12-17	1.090000	1.090000	1.000000	1.081200	+1.047%	19,620	-62.079%
2024-12-16	1.090000	1.090000	1.020000	1.070000	-4.464%	66,879	-61.682%
2024-12-13	1.110000	1.120000	1.062300	1.120000	+0.901%	23,404	-63.393%
2024-12-12	1.140000	1.140000	1.110000	1.110000	-0.893%	7,543	-63.063%
2024-12-11	1.140000	1.190000	1.080000	1.120000	-2.609%	31,466	-63.393%
2024-12-10	1.230000	1.265200	1.130000	1.150000	-9.449%	81,358	-64.348%
2024-12-09	1.180000	1.339900	1.110000	1.270000	+11.934%	161,560	-67.717%
2024-12-06	1.110000	1.250000	1.060000	1.134600	+0.853%	257,389	-63.864%
2024-12-05	1.130000	1.149900	1.111000	1.125000	-0.442%	14,887	-63.556%
2024-12-04	1.140000	1.160000	1.120000	1.130000	-0.877%	18,532	-63.717%
2024-12-03	1.132100	1.158800	1.130000	1.140000	-0.870%	10,358	-64.035%
2024-12-02	1.140000	1.170000	1.120000	1.150000	-0.862%	15,323	-64.348%
2024-11-29	1.150000	1.170000	1.130000	1.160000	+0.870%	14,249	-64.655%
2024-11-27	1.120000	1.160000	1.120000	1.150000	+3.604%	33,352	-64.348%
2024-11-26	1.100000	1.150000	1.095000	1.110000	0.000%	32,614	-63.063%
2024-11-25	1.130000	1.135000	1.090000	1.110000	-2.632%	77,954	-63.063%
2024-11-22	1.190000	1.210000	1.130000	1.140000	-5.785%	47,504	-64.035%
2024-11-21	1.230000	1.230000	1.190000	1.210000	-3.200%	62,019	-66.116%
2024-11-20	1.340000	1.340000	1.180000	1.250000	-3.101%	145,259	-67.200%
2024-11-19	1.240000	1.445000	1.200000	1.290000	+5.738%	1,267,204	-68.217%
2024-11-18	1.235000	1.235000	1.200000	1.220000	+2.521%	16,071	-66.393%
2024-11-15	1.290000	1.290000	1.180000	1.190000	-6.299%	34,687	-65.546%
2024-11-14	1.240000	1.280000	1.220000	1.270000	+4.098%	38,593	-67.717%
2024-11-13	1.190000	1.275520	1.190000	1.220000	+0.585%	48,823	-66.393%
2024-11-12	1.220000	1.229900	1.180000	1.212900	-2.185%	36,113	-66.197%
2024-11-11	1.230000	1.266100	1.190000	1.240000	+1.639%	65,806	-66.935%
2024-11-08	1.180000	1.230000	1.180000	1.220000	+1.667%	33,548	-66.393%
2024-11-07	1.180000	1.200000	1.180000	1.200000	+2.564%	9,357	-65.833%
2024-11-06	1.260000	1.260000	1.160000	1.170000	-1.681%	32,635	-64.957%
2024-11-05	1.200000	1.203500	1.190000	1.190000	0.000%	7,350	-65.546%
2024-11-04	1.230000	1.258500	1.190000	1.190000	-3.252%	15,098	-65.546%
2024-11-01	1.230000	1.280000	1.210000	1.230000	-0.806%	24,377	-66.667%
2024-10-31	1.290000	1.290000	1.210000	1.240000	+1.639%	38,417	-66.935%
2024-10-30	1.210100	1.250000	1.210000	1.220000	+0.826%	17,274	-66.393%
2024-10-29	1.230000	1.249300	1.200000	1.210000	-0.820%	70,287	-66.116%
2024-10-28	1.200100	1.245000	1.200100	1.220000	-1.613%	11,588	-66.393%
2024-10-25	1.240000	1.275600	1.200000	1.240000	0.000%	29,925	-66.935%
2024-10-24	1.225300	1.300000	1.220000	1.240000	+3.333%	23,592	-66.935%
2024-10-23	1.250000	1.262100	1.200000	1.200000	-5.512%	29,436	-65.833%
2024-10-22	1.290000	1.300000	1.220000	1.270000	0.000%	51,690	-67.717%
2024-10-21	1.230000	1.292500	1.220000	1.270000	+3.252%	39,918	-67.717%
2024-10-18	1.231000	1.250000	1.210100	1.230000	-1.600%	32,089	-66.667%
2024-10-17	1.270000	1.281600	1.220000	1.250000	+0.806%	45,678	-67.200%
2024-10-16	1.190100	1.240000	1.190100	1.240000	+2.479%	39,108	-66.935%
2024-10-15	1.200000	1.240000	1.180000	1.210000	-0.820%	25,502	-66.116%
2024-10-14	1.160000	1.250000	1.160000	1.220000	+2.521%	32,146	-66.393%
2024-10-11	1.150000	1.200000	1.150000	1.190000	+1.709%	29,056	-65.546%
2024-10-10	1.130000	1.210000	1.130000	1.170000	+0.862%	41,088	-64.957%
2024-10-09	1.130000	1.205500	1.124300	1.160000	0.000%	72,072	-64.655%
2024-10-08	1.200000	1.200000	1.120000	1.160000	-6.452%	116,085	-64.655%
2024-10-07	1.220100	1.270000	1.200900	1.240000	+2.479%	78,330	-66.935%
2024-10-04	1.300000	1.300000	1.200000	1.210000	-0.820%	92,861	-66.116%
2024-10-03	1.320000	1.320000	1.190800	1.220000	-9.630%	102,688	-66.393%
2024-10-02	1.220000	1.350000	1.150000	1.350000	+13.445%	186,054	-69.630%
2024-10-01	1.250000	1.250000	1.160000	1.190000	-4.800%	20,120	-65.546%
2024-09-30	1.240000	1.312800	1.200000	1.250000	+5.042%	108,749	-67.200%
2024-09-27	1.220000	1.280000	1.150000	1.190000	-2.459%	88,699	-65.546%
2024-09-26	1.160000	1.350000	1.150000	1.220000	+8.929%	204,532	-66.393%
2024-09-25	1.159800	1.160000	1.100000	1.120000	-2.609%	51,278	-63.393%
2024-09-24	1.130000	1.159800	1.100100	1.150000	+0.877%	36,484	-64.348%
2024-09-23	1.140000	1.140000	1.080000	1.140000	-1.724%	12,955	-64.035%
2024-09-20	1.140000	1.160000	1.121900	1.160000	+0.870%	6,949	-64.655%
2024-09-19	1.140000	1.150000	1.110000	1.150000	+4.545%	60,512	-64.348%
2024-09-18	1.150000	1.150000	1.100000	1.100000	-2.655%	6,674	-62.727%
2024-09-17	1.110000	1.130000	1.070000	1.130000	+2.727%	6,228	-63.717%
2024-09-16	1.150000	1.150000	1.070000	1.100000	0.000%	7,101	-62.727%
2024-09-13	1.082000	1.120000	1.071900	1.100000	-0.901%	6,676	-62.727%
2024-09-12	1.190000	1.200000	1.050100	1.110000	-3.478%	86,161	-63.063%
2024-09-11	1.110000	1.200000	1.090000	1.150000	+4.545%	122,733	-64.348%
2024-09-10	1.050800	1.140000	1.050000	1.100000	+2.804%	18,636	-62.727%
2024-09-09	1.060000	1.080000	1.010100	1.070000	+0.943%	19,186	-61.682%
2024-09-06	1.040000	1.099900	1.040000	1.060000	-4.505%	68,998	-61.321%
2024-09-05	1.100300	1.147700	1.100000	1.110000	0.000%	21,104	-63.063%
2024-09-04	1.122000	1.150000	1.110000	1.110000	-0.893%	23,710	-63.063%
2024-09-03	1.110000	1.190000	1.110000	1.120000	-1.754%	7,482	-63.393%
2024-08-30	1.160000	1.170000	1.110000	1.140000	+3.636%	36,975	-64.035%
2024-08-29	1.140000	1.150000	1.090000	1.100000	-4.348%	68,429	-62.727%
2024-08-28	1.200000	1.200000	1.110000	1.150000	-2.542%	60,532	-64.348%
2024-08-27	1.195000	1.220000	1.180000	1.180000	-1.667%	46,247	-65.254%
2024-08-26	1.210000	1.241500	1.150000	1.200000	+1.695%	26,031	-65.833%
2024-08-23	1.210000	1.270000	1.140000	1.180000	-4.839%	129,815	-65.254%
2024-08-22	1.150000	1.260000	1.100100	1.240000	+9.735%	139,457	-66.935%
2024-08-21	1.250000	1.250000	1.100000	1.130000	-3.419%	192,345	-63.717%
2024-08-20	1.190000	1.200000	1.090000	1.170000	+6.364%	1,105,255	-64.957%
2024-08-19	1.160000	1.200000	1.100000	1.100000	0.000%	43,869	-62.727%
2024-08-16	1.120000	1.170000	1.050000	1.100000	-1.786%	22,914	-62.727%
2024-08-15	1.160100	1.180000	1.110000	1.120000	-2.609%	12,923	-63.393%
2024-08-14	1.140000	1.190000	1.140000	1.150000	-3.369%	48,622	-64.348%
2024-08-13	1.180100	1.220000	1.180100	1.190100	+0.856%	7,383	-65.549%
2024-08-12	1.290000	1.290000	1.180000	1.180000	-9.231%	67,650	-65.254%
2024-08-09	1.350000	1.350000	1.152200	1.300000	-5.797%	178,146	-68.462%
2024-08-08	1.310000	1.390000	1.200000	1.380000	+10.400%	99,803	-70.290%
2024-08-07	1.260000	1.299900	1.200000	1.250000	+1.626%	80,097	-67.200%
2024-08-06	1.110000	1.249400	1.100000	1.230000	+11.818%	79,586	-66.667%
2024-08-05	1.060000	1.160000	1.060000	1.100000	-5.604%	52,898	-62.727%
2024-08-02	1.180000	1.200400	1.105000	1.165300	-0.402%	56,189	-64.816%
2024-08-01	1.210000	1.248200	1.150000	1.170000	-2.500%	35,236	-64.957%
2024-07-31	1.270000	1.280000	1.200000	1.200000	-6.250%	81,408	-65.833%
2024-07-30	1.330000	1.343500	1.280000	1.280000	-5.192%	21,866	-67.969%
2024-07-29	1.400000	1.420000	1.330100	1.350100	+0.754%	15,289	-69.632%
2024-07-26	1.310700	1.410000	1.310000	1.340000	+1.515%	27,874	-69.403%
2024-07-25	1.340000	1.400000	1.310000	1.320000	-1.691%	30,442	-68.939%
2024-07-24	1.340000	1.370000	1.300100	1.342700	-2.703%	50,900	-69.465%
2024-07-23	1.350000	1.380000	1.270000	1.380000	+2.222%	93,760	-70.290%
2024-07-22	1.450000	1.450000	1.350000	1.350000	-10.000%	93,885	-69.630%
2024-07-19	1.550000	1.599900	1.450000	1.500000	-2.597%	123,796	-72.667%
2024-07-18	1.480000	1.646400	1.480000	1.540000	-2.532%	176,287	-73.377%
2024-07-17	1.420000	1.700000	1.370100	1.580000	+11.268%	648,703	-74.051%
2024-07-16	1.280000	1.460000	1.280000	1.420000	+1.429%	668,537	-71.127%
2024-07-15	1.560000	1.590000	1.350000	1.400000	+8.527%	5,810,543	-70.714%
2024-07-12	1.250000	1.340000	1.250000	1.290000	+3.200%	2,935,505	-68.217%
2024-07-11	1.280000	1.290000	1.200000	1.250000	-5.303%	43,148	-67.200%
2024-07-10	1.180000	1.390000	1.150000	1.320000	+11.864%	234,110	-68.939%
2024-07-09	1.240000	1.240000	1.180000	1.180000	-1.667%	25,004	-65.254%
2024-07-08	1.250000	1.280000	1.160000	1.200000	-6.250%	51,973	-65.833%
2024-07-05	1.250100	1.419300	1.230000	1.280000	+0.787%	274,304	-67.969%
2024-07-03	1.290000	1.330000	1.230000	1.270000	+0.794%	31,149	-67.717%
2024-07-02	1.330000	1.346700	1.230000	1.260000	-5.263%	65,563	-67.460%
2024-07-01	1.430000	1.430000	1.270000	1.330000	-6.338%	156,092	-69.173%
2024-06-28	1.530000	1.550000	1.380000	1.420000	-8.387%	137,672	-71.127%
2024-06-27	1.550000	1.600000	1.460000	1.550000	+1.307%	276,769	-73.548%
2024-06-26	1.750000	1.800000	1.360000	1.530000	-15.470%	1,485,280	-73.203%
2024-06-25	1.330000	2.340000	1.300000	1.810000	+57.391%	34,947,792	-77.348%
2024-06-24	1.130000	1.180000	1.130000	1.150000	-1.709%	20,151	-64.348%
2024-06-21	1.150600	1.210000	1.140000	1.170000	-1.681%	23,697	-64.957%
2024-06-20	1.170000	1.210000	1.130000	1.190000	+0.847%	9,896	-65.546%
2024-06-18	1.220000	1.220600	1.130000	1.180000	-3.279%	42,113	-65.254%

.dark-mode .RfWhgb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RfWhgb{ color: #333333; background-color: white; border: 2px solid #333333; }CPOPPop Culture Group Co., Ltd Class Astock NASDAQ

CPOP
Pop Culture Group Co., Ltd Class A
stock NASDAQ