Dark

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

At Close

Jun 20, 2025

0.5700USD0.000%(0.0000)17,786

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 20, 2025 8:22:30 AM EDT

0.5690USD-0.175%(-0.0010)500

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-20	0.556100	0.574000	0.556000	0.570000	0.000%	17,786	0.000%
2025-06-18	0.544400	0.570000	0.537000	0.570000	+4.702%	12,247	0.000%
2025-06-17	0.550000	0.569999	0.544400	0.544400	-1.377%	24,595	+4.702%
2025-06-16	0.570000	0.574000	0.550000	0.552000	+0.364%	5,490	+3.261%
2025-06-13	0.570000	0.589514	0.550000	0.550000	-3.509%	31,203	+3.636%
2025-06-12	0.594300	0.594300	0.570000	0.570000	-1.007%	8,235	0.000%
2025-06-11	0.562100	0.615000	0.562100	0.575800	-2.407%	13,966	-1.007%
2025-06-10	0.590000	0.600000	0.570100	0.590000	+3.509%	5,886	-3.390%
2025-06-09	0.558000	0.598100	0.558000	0.570000	-2.079%	14,100	0.000%
2025-06-06	0.600000	0.600000	0.582100	0.582100	-0.530%	8,515	-2.079%
2025-06-05	0.590000	0.590200	0.582000	0.585200	-0.162%	28,180	-2.597%
2025-06-04	0.585100	0.599000	0.582000	0.586150	+0.713%	11,174	-2.755%
2025-06-03	0.599000	0.599000	0.580100	0.582000	+0.345%	13,863	-2.062%
2025-06-02	0.582100	0.586100	0.572000	0.580000	-1.712%	47,919	-1.724%
2025-05-30	0.590000	0.599500	0.580000	0.590100	+1.741%	27,862	-3.406%
2025-05-29	0.585000	0.595000	0.573000	0.580000	-2.862%	7,279	-1.724%
2025-05-28	0.579000	0.597086	0.570000	0.597086	+4.495%	34,118	-4.536%
2025-05-27	0.581000	0.588951	0.565036	0.571400	-2.158%	25,449	-0.245%
2025-05-23	0.570200	0.584000	0.560000	0.584000	-0.137%	29,290	-2.397%
2025-05-22	0.589000	0.600000	0.580000	0.584800	-0.722%	31,161	-2.531%
2025-05-21	0.589000	0.590000	0.580100	0.589053	-0.177%	15,112	-3.235%
2025-05-20	0.560000	0.608100	0.560000	0.590100	+1.741%	21,410	-3.406%
2025-05-19	0.570100	0.597192	0.569100	0.580000	+0.625%	37,064	-1.724%
2025-05-16	0.591400	0.613688	0.563000	0.576400	+2.727%	29,611	-1.110%
2025-05-15	0.594750	0.610000	0.560500	0.561100	-8.016%	16,669	+1.586%
2025-05-14	0.583800	0.643700	0.566602	0.610000	0.000%	278,076	-6.557%
2025-05-13	0.638000	0.638000	0.600000	0.610000	-3.175%	55,936	-6.557%
2025-05-12	0.594500	0.674900	0.590000	0.630000	+3.448%	95,750	-9.524%
2025-05-09	0.540000	0.686800	0.540000	0.609000	+8.750%	183,648	-6.404%
2025-05-08	0.564400	0.576700	0.552000	0.560001	+2.621%	14,102	+1.786%
2025-05-07	0.571530	0.571530	0.541800	0.545700	+0.981%	25,084	+4.453%
2025-05-06	0.550000	0.569900	0.538100	0.540400	-1.924%	14,388	+5.477%
2025-05-05	0.550000	0.580000	0.550000	0.551000	-1.484%	24,391	+3.448%
2025-05-02	0.560400	0.574200	0.555100	0.559300	-0.196%	20,149	+1.913%
2025-05-01	0.580000	0.589000	0.550000	0.560400	-6.366%	31,779	+1.713%
2025-04-30	0.568000	0.598500	0.551500	0.598500	+4.505%	12,083	-4.762%
2025-04-29	0.580200	0.595600	0.566200	0.572700	-3.845%	35,279	-0.471%
2025-04-28	0.580000	0.630000	0.561300	0.595600	+1.795%	118,149	-4.298%
2025-04-25	0.620000	0.620000	0.557000	0.585100	-11.863%	186,062	-2.581%
2025-04-24	0.610000	0.679000	0.562000	0.663850	+14.457%	1,891,061	-14.137%
2025-04-23	0.639700	0.639700	0.573100	0.580000	+3.001%	16,674	-1.724%
2025-04-22	0.580000	0.609999	0.550000	0.563101	-2.914%	11,280	+1.225%
2025-04-21	0.555000	0.580100	0.550000	0.580000	-1.344%	15,868	-1.724%
2025-04-17	0.540000	0.600000	0.540000	0.587900	+8.971%	13,090	-3.045%
2025-04-16	0.568000	0.571100	0.536100	0.539500	-5.533%	32,158	+5.653%
2025-04-15	0.570300	0.571100	0.570200	0.571100	-1.534%	9,464	-0.193%
2025-04-14	0.587500	0.610000	0.580000	0.580000	-1.361%	33,171	-1.724%
2025-04-11	0.548600	0.623000	0.530200	0.588000	-0.339%	113,069	-3.061%
2025-04-10	0.570000	0.590000	0.524000	0.590000	+5.376%	13,870	-3.390%
2025-04-09	0.520000	0.559900	0.520000	0.559900	+9.462%	13,402	+1.804%
2025-04-08	0.543100	0.550000	0.511500	0.511500	-8.644%	81,150	+11.437%
2025-04-07	0.461100	0.580000	0.461100	0.559900	+3.878%	69,835	+1.804%
2025-04-04	0.573000	0.579000	0.508100	0.539000	-5.439%	42,962	+5.751%
2025-04-03	0.550000	0.589300	0.525000	0.570000	+3.074%	47,811	0.000%
2025-04-02	0.500500	0.553000	0.500500	0.553000	+2.407%	37,950	+3.074%
2025-04-01	0.560300	0.600000	0.530000	0.540000	-9.548%	73,204	+5.556%
2025-03-31	0.600000	0.620000	0.530600	0.597000	-3.241%	60,367	-4.523%
2025-03-28	0.623000	0.649000	0.590000	0.617000	-5.077%	93,950	-7.618%
2025-03-27	0.609100	0.660000	0.595100	0.650000	+3.339%	48,490	-12.308%
2025-03-26	0.607400	0.630000	0.591000	0.629000	+4.232%	41,478	-9.380%
2025-03-25	0.610600	0.630000	0.590000	0.603459	-3.816%	98,096	-5.545%
2025-03-24	0.640000	0.671200	0.600200	0.627400	-4.650%	149,956	-9.149%
2025-03-21	0.630500	0.658600	0.600700	0.658000	-0.303%	46,970	-13.374%
2025-03-20	0.660000	0.710000	0.649999	0.660000	-3.593%	34,676	-13.636%
2025-03-19	0.630300	0.689500	0.630300	0.684600	+3.743%	89,943	-16.740%
2025-03-18	0.680000	0.689500	0.600000	0.659900	-0.015%	58,645	-13.623%
2025-03-17	0.630000	0.666800	0.600100	0.660000	+4.697%	75,247	-13.636%
2025-03-14	0.606000	0.659000	0.590000	0.630390	-3.625%	107,262	-9.580%
2025-03-13	0.570000	0.654200	0.500000	0.654100	+16.783%	241,993	-12.857%
2025-03-12	0.575000	0.617400	0.530000	0.560100	-3.514%	125,317	+1.768%
2025-03-11	0.557100	0.629800	0.557100	0.580500	+1.080%	152,946	-1.809%
2025-03-10	0.649800	0.649800	0.570001	0.574300	-14.284%	104,338	-0.749%
2025-03-07	0.636000	0.680000	0.615300	0.670000	+1.963%	38,386	-14.925%
2025-03-06	0.700000	0.700000	0.634700	0.657100	-1.925%	77,968	-13.255%
2025-03-05	0.601400	0.720000	0.560200	0.670000	+8.065%	368,619	-14.925%
2025-03-04	0.622000	0.622000	0.514500	0.620000	-1.274%	526,104	-8.065%
2025-03-03	0.640100	0.674899	0.622000	0.628000	-6.963%	521,149	-9.236%
2025-02-28	0.754000	0.818000	0.600000	0.675000	-24.992%	1,014,020	-15.556%
2025-02-27	0.835000	0.908000	0.720900	0.899900	+30.043%	21,717,017	-36.660%
2025-02-26	0.650000	0.700000	0.650000	0.692000	+5.055%	9,893,112	-17.630%
2025-02-25	0.749999	0.749999	0.645800	0.658701	-3.132%	30,583	-13.466%
2025-02-24	0.730000	0.730000	0.680000	0.680000	-1.449%	22,633	-16.176%
2025-02-21	0.720000	0.749999	0.681200	0.690000	-3.497%	69,555	-17.391%
2025-02-20	0.680200	0.740000	0.680000	0.715000	+4.243%	150,293	-20.280%
2025-02-19	0.670000	0.690000	0.660600	0.685900	+2.511%	74,016	-16.898%
2025-02-18	0.627000	0.680000	0.627000	0.669100	+4.384%	89,282	-14.811%
2025-02-14	0.660000	0.668000	0.639900	0.641000	+1.264%	6,023	-11.076%
2025-02-13	0.660000	0.669600	0.623000	0.633000	-4.120%	55,807	-9.953%
2025-02-12	0.672300	0.680300	0.630000	0.660200	-1.756%	36,662	-13.663%
2025-02-11	0.660000	0.684000	0.650001	0.672000	+1.756%	33,860	-15.179%
2025-02-10	0.668000	0.707900	0.660000	0.660401	-1.300%	59,883	-13.689%
2025-02-07	0.689000	0.689000	0.650600	0.669100	-0.874%	33,160	-14.811%
2025-02-06	0.663100	0.739400	0.660100	0.675000	-6.250%	162,836	-15.556%
2025-02-05	0.730000	0.730000	0.700000	0.720000	+2.857%	341,608	-20.833%
2025-02-04	0.700000	0.730000	0.670000	0.700000	+1.449%	80,641	-18.571%
2025-02-03	0.660000	0.749500	0.660000	0.690000	+2.985%	135,119	-17.391%
2025-01-31	0.950000	0.977500	0.610000	0.670000	-27.661%	664,171	-14.925%
2025-01-30	0.990000	0.990000	0.920800	0.926200	-9.196%	147,578	-38.458%
2025-01-29	1.020000	1.070000	1.000000	1.020000	-5.991%	187,659	-44.118%
2025-01-28	1.200000	1.290000	1.030000	1.085000	-2.252%	2,170,212	-47.465%
2025-01-27	1.090000	1.197000	1.030000	1.110000	+0.909%	175,533	-48.649%
2025-01-24	1.090000	1.120000	1.070000	1.100000	+2.804%	16,671	-48.182%
2025-01-23	1.090000	1.130000	1.060000	1.070000	-3.604%	10,691	-46.729%
2025-01-22	1.110000	1.140000	1.110000	1.110000	0.000%	20,024	-48.649%
2025-01-21	1.080000	1.130000	1.050100	1.110000	+0.452%	47,520	-48.649%
2025-01-17	1.070000	1.138500	1.070000	1.105000	+4.245%	44,484	-48.416%
2025-01-16	1.090000	1.130000	1.050000	1.060000	-2.752%	50,127	-46.226%
2025-01-15	1.070000	1.099800	1.050000	1.090000	+0.926%	21,459	-47.706%
2025-01-14	1.090000	1.100000	1.070000	1.080000	-1.818%	15,085	-47.222%
2025-01-13	1.080000	1.122800	1.080000	1.100000	0.000%	20,168	-48.182%
2025-01-10	1.150000	1.170000	1.010100	1.100000	-3.509%	54,870	-48.182%
2025-01-08	1.180000	1.249500	1.100000	1.140000	-10.938%	42,958	-50.000%
2025-01-07	1.400000	1.410000	1.250000	1.280000	-15.789%	108,891	-55.469%
2025-01-06	1.280000	1.620000	1.270000	1.520000	+24.590%	1,065,318	-62.500%
2025-01-03	1.171600	1.230000	1.171600	1.220000	+0.818%	7,925	-53.279%
2025-01-02	1.170000	1.250000	1.132200	1.210100	+3.427%	108,580	-52.896%
2024-12-31	1.180000	1.220000	1.160000	1.170000	-4.878%	76,920	-51.282%
2024-12-30	1.120100	1.280000	1.080000	1.230000	+7.895%	167,930	-53.659%
2024-12-27	1.140000	1.160000	1.110000	1.140000	-1.724%	15,183	-50.000%
2024-12-26	1.040000	1.228900	1.040000	1.160000	+6.432%	69,594	-50.862%
2024-12-24	1.000000	1.180000	0.980000	1.089900	+6.853%	115,384	-47.702%
2024-12-23	1.020000	1.039900	0.980000	1.020000	+0.970%	16,440	-44.118%
2024-12-20	1.020000	1.069900	1.010200	1.010200	-0.961%	15,340	-43.576%
2024-12-19	1.050000	1.072600	0.945300	1.020000	+0.990%	61,857	-44.118%
2024-12-18	1.060000	1.090000	1.010000	1.010000	-6.585%	47,850	-43.564%
2024-12-17	1.090000	1.090000	1.000000	1.081200	+1.047%	19,620	-47.281%
2024-12-16	1.090000	1.090000	1.020000	1.070000	-4.464%	66,879	-46.729%
2024-12-13	1.110000	1.120000	1.062300	1.120000	+0.901%	23,404	-49.107%
2024-12-12	1.140000	1.140000	1.110000	1.110000	-0.893%	7,543	-48.649%
2024-12-11	1.140000	1.190000	1.080000	1.120000	-2.609%	31,466	-49.107%
2024-12-10	1.230000	1.265200	1.130000	1.150000	-9.449%	81,358	-50.435%
2024-12-09	1.180000	1.339900	1.110000	1.270000	+11.934%	161,560	-55.118%
2024-12-06	1.110000	1.250000	1.060000	1.134600	+0.853%	257,389	-49.762%
2024-12-05	1.130000	1.149900	1.111000	1.125000	-0.442%	14,887	-49.333%
2024-12-04	1.140000	1.160000	1.120000	1.130000	-0.877%	18,532	-49.558%
2024-12-03	1.132100	1.158800	1.130000	1.140000	-0.870%	10,358	-50.000%
2024-12-02	1.140000	1.170000	1.120000	1.150000	-0.862%	15,323	-50.435%
2024-11-29	1.150000	1.170000	1.130000	1.160000	+0.870%	14,249	-50.862%
2024-11-27	1.120000	1.160000	1.120000	1.150000	+3.604%	33,352	-50.435%
2024-11-26	1.100000	1.150000	1.095000	1.110000	0.000%	32,614	-48.649%
2024-11-25	1.130000	1.135000	1.090000	1.110000	-2.632%	77,954	-48.649%
2024-11-22	1.190000	1.210000	1.130000	1.140000	-5.785%	47,504	-50.000%
2024-11-21	1.230000	1.230000	1.190000	1.210000	-3.200%	62,019	-52.893%
2024-11-20	1.340000	1.340000	1.180000	1.250000	-3.101%	145,259	-54.400%
2024-11-19	1.240000	1.445000	1.200000	1.290000	+5.738%	1,267,204	-55.814%
2024-11-18	1.235000	1.235000	1.200000	1.220000	+2.521%	16,071	-53.279%
2024-11-15	1.290000	1.290000	1.180000	1.190000	-6.299%	34,687	-52.101%
2024-11-14	1.240000	1.280000	1.220000	1.270000	+4.098%	38,593	-55.118%
2024-11-13	1.190000	1.275520	1.190000	1.220000	+0.585%	48,823	-53.279%
2024-11-12	1.220000	1.229900	1.180000	1.212900	-2.185%	36,113	-53.005%
2024-11-11	1.230000	1.266100	1.190000	1.240000	+1.639%	65,806	-54.032%
2024-11-08	1.180000	1.230000	1.180000	1.220000	+1.667%	33,548	-53.279%
2024-11-07	1.180000	1.200000	1.180000	1.200000	+2.564%	9,357	-52.500%
2024-11-06	1.260000	1.260000	1.160000	1.170000	-1.681%	32,635	-51.282%
2024-11-05	1.200000	1.203500	1.190000	1.190000	0.000%	7,350	-52.101%
2024-11-04	1.230000	1.258500	1.190000	1.190000	-3.252%	15,098	-52.101%
2024-11-01	1.230000	1.280000	1.210000	1.230000	-0.806%	24,377	-53.659%
2024-10-31	1.290000	1.290000	1.210000	1.240000	+1.639%	38,417	-54.032%
2024-10-30	1.210100	1.250000	1.210000	1.220000	+0.826%	17,274	-53.279%
2024-10-29	1.230000	1.249300	1.200000	1.210000	-0.820%	70,287	-52.893%
2024-10-28	1.200100	1.245000	1.200100	1.220000	-1.613%	11,588	-53.279%
2024-10-25	1.240000	1.275600	1.200000	1.240000	0.000%	29,925	-54.032%
2024-10-24	1.225300	1.300000	1.220000	1.240000	+3.333%	23,592	-54.032%
2024-10-23	1.250000	1.262100	1.200000	1.200000	-5.512%	29,436	-52.500%
2024-10-22	1.290000	1.300000	1.220000	1.270000	0.000%	51,690	-55.118%
2024-10-21	1.230000	1.292500	1.220000	1.270000	+3.252%	39,918	-55.118%
2024-10-18	1.231000	1.250000	1.210100	1.230000	-1.600%	32,089	-53.659%
2024-10-17	1.270000	1.281600	1.220000	1.250000	+0.806%	45,678	-54.400%
2024-10-16	1.190100	1.240000	1.190100	1.240000	+2.479%	39,108	-54.032%
2024-10-15	1.200000	1.240000	1.180000	1.210000	-0.820%	25,502	-52.893%
2024-10-14	1.160000	1.250000	1.160000	1.220000	+2.521%	32,146	-53.279%
2024-10-11	1.150000	1.200000	1.150000	1.190000	+1.709%	29,056	-52.101%
2024-10-10	1.130000	1.210000	1.130000	1.170000	+0.862%	41,088	-51.282%
2024-10-09	1.130000	1.205500	1.124300	1.160000	0.000%	72,072	-50.862%
2024-10-08	1.200000	1.200000	1.120000	1.160000	-6.452%	116,085	-50.862%
2024-10-07	1.220100	1.270000	1.200900	1.240000	+2.479%	78,330	-54.032%
2024-10-04	1.300000	1.300000	1.200000	1.210000	-0.820%	92,861	-52.893%
2024-10-03	1.320000	1.320000	1.190800	1.220000	-9.630%	102,688	-53.279%
2024-10-02	1.220000	1.350000	1.150000	1.350000	+13.445%	186,054	-57.778%
2024-10-01	1.250000	1.250000	1.160000	1.190000	-4.800%	20,120	-52.101%
2024-09-30	1.240000	1.312800	1.200000	1.250000	+5.042%	108,749	-54.400%
2024-09-27	1.220000	1.280000	1.150000	1.190000	-2.459%	88,699	-52.101%
2024-09-26	1.160000	1.350000	1.150000	1.220000	+8.929%	204,532	-53.279%
2024-09-25	1.159800	1.160000	1.100000	1.120000	-2.609%	51,278	-49.107%
2024-09-24	1.130000	1.159800	1.100100	1.150000	+0.877%	36,484	-50.435%
2024-09-23	1.140000	1.140000	1.080000	1.140000	-1.724%	12,955	-50.000%
2024-09-20	1.140000	1.160000	1.121900	1.160000	+0.870%	6,949	-50.862%
2024-09-19	1.140000	1.150000	1.110000	1.150000	+4.545%	60,512	-50.435%
2024-09-18	1.150000	1.150000	1.100000	1.100000	-2.655%	6,674	-48.182%
2024-09-17	1.110000	1.130000	1.070000	1.130000	+2.727%	6,228	-49.558%
2024-09-16	1.150000	1.150000	1.070000	1.100000	0.000%	7,101	-48.182%
2024-09-13	1.082000	1.120000	1.071900	1.100000	-0.901%	6,676	-48.182%
2024-09-12	1.190000	1.200000	1.050100	1.110000	-3.478%	86,161	-48.649%
2024-09-11	1.110000	1.200000	1.090000	1.150000	+4.545%	122,733	-50.435%
2024-09-10	1.050800	1.140000	1.050000	1.100000	+2.804%	18,636	-48.182%
2024-09-09	1.060000	1.080000	1.010100	1.070000	+0.943%	19,186	-46.729%
2024-09-06	1.040000	1.099900	1.040000	1.060000	-4.505%	68,998	-46.226%
2024-09-05	1.100300	1.147700	1.100000	1.110000	0.000%	21,104	-48.649%
2024-09-04	1.122000	1.150000	1.110000	1.110000	-0.893%	23,710	-48.649%
2024-09-03	1.110000	1.190000	1.110000	1.120000	-1.754%	7,482	-49.107%
2024-08-30	1.160000	1.170000	1.110000	1.140000	+3.636%	36,975	-50.000%
2024-08-29	1.140000	1.150000	1.090000	1.100000	-4.348%	68,429	-48.182%
2024-08-28	1.200000	1.200000	1.110000	1.150000	-2.542%	60,532	-50.435%
2024-08-27	1.195000	1.220000	1.180000	1.180000	-1.667%	46,247	-51.695%
2024-08-26	1.210000	1.241500	1.150000	1.200000	+1.695%	26,031	-52.500%
2024-08-23	1.210000	1.270000	1.140000	1.180000	-4.839%	129,815	-51.695%
2024-08-22	1.150000	1.260000	1.100100	1.240000	+9.735%	139,457	-54.032%
2024-08-21	1.250000	1.250000	1.100000	1.130000	-3.419%	192,345	-49.558%
2024-08-20	1.190000	1.200000	1.090000	1.170000	+6.364%	1,105,255	-51.282%
2024-08-19	1.160000	1.200000	1.100000	1.100000	0.000%	43,869	-48.182%
2024-08-16	1.120000	1.170000	1.050000	1.100000	-1.786%	22,914	-48.182%
2024-08-15	1.160100	1.180000	1.110000	1.120000	-2.609%	12,923	-49.107%
2024-08-14	1.140000	1.190000	1.140000	1.150000	-3.369%	48,622	-50.435%
2024-08-13	1.180100	1.220000	1.180100	1.190100	+0.856%	7,383	-52.105%
2024-08-12	1.290000	1.290000	1.180000	1.180000	-9.231%	67,650	-51.695%
2024-08-09	1.350000	1.350000	1.152200	1.300000	-5.797%	178,146	-56.154%
2024-08-08	1.310000	1.390000	1.200000	1.380000	+10.400%	99,803	-58.696%
2024-08-07	1.260000	1.299900	1.200000	1.250000	+1.626%	80,097	-54.400%
2024-08-06	1.110000	1.249400	1.100000	1.230000	+11.818%	79,586	-53.659%
2024-08-05	1.060000	1.160000	1.060000	1.100000	-5.604%	52,898	-48.182%
2024-08-02	1.180000	1.200400	1.105000	1.165300	-0.402%	56,189	-51.086%
2024-08-01	1.210000	1.248200	1.150000	1.170000	-2.500%	35,236	-51.282%
2024-07-31	1.270000	1.280000	1.200000	1.200000	-6.250%	81,408	-52.500%
2024-07-30	1.330000	1.343500	1.280000	1.280000	-5.192%	21,866	-55.469%
2024-07-29	1.400000	1.420000	1.330100	1.350100	+0.754%	15,289	-57.781%
2024-07-26	1.310700	1.410000	1.310000	1.340000	+1.515%	27,874	-57.463%
2024-07-25	1.340000	1.400000	1.310000	1.320000	-1.691%	30,442	-56.818%
2024-07-24	1.340000	1.370000	1.300100	1.342700	-2.703%	50,900	-57.548%
2024-07-23	1.350000	1.380000	1.270000	1.380000	+2.222%	93,760	-58.696%
2024-07-22	1.450000	1.450000	1.350000	1.350000	-10.000%	93,885	-57.778%
2024-07-19	1.550000	1.599900	1.450000	1.500000	-2.597%	123,796	-62.000%
2024-07-18	1.480000	1.646400	1.480000	1.540000	-2.532%	176,287	-62.987%
2024-07-17	1.420000	1.700000	1.370100	1.580000	+11.268%	648,703	-63.924%
2024-07-16	1.280000	1.460000	1.280000	1.420000	+1.429%	668,537	-59.859%
2024-07-15	1.560000	1.590000	1.350000	1.400000	+8.527%	5,810,543	-59.286%
2024-07-12	1.250000	1.340000	1.250000	1.290000	+3.200%	2,935,505	-55.814%
2024-07-11	1.280000	1.290000	1.200000	1.250000	-5.303%	43,148	-54.400%
2024-07-10	1.180000	1.390000	1.150000	1.320000	+11.864%	234,110	-56.818%
2024-07-09	1.240000	1.240000	1.180000	1.180000	-1.667%	25,004	-51.695%
2024-07-08	1.250000	1.280000	1.160000	1.200000	-6.250%	51,973	-52.500%
2024-07-05	1.250100	1.419300	1.230000	1.280000	+0.787%	274,304	-55.469%
2024-07-03	1.290000	1.330000	1.230000	1.270000	+0.794%	31,149	-55.118%
2024-07-02	1.330000	1.346700	1.230000	1.260000	-5.263%	65,563	-54.762%
2024-07-01	1.430000	1.430000	1.270000	1.330000	-6.338%	156,092	-57.143%
2024-06-28	1.530000	1.550000	1.380000	1.420000	-8.387%	137,672	-59.859%
2024-06-27	1.550000	1.600000	1.460000	1.550000	+1.307%	276,769	-63.226%
2024-06-26	1.750000	1.800000	1.360000	1.530000	-15.470%	1,485,280	-62.745%
2024-06-25	1.330000	2.340000	1.300000	1.810000	+57.391%	34,947,792	-68.508%
2024-06-24	1.130000	1.180000	1.130000	1.150000	-1.709%	20,151	-50.435%
2024-06-21	1.150600	1.210000	1.140000	1.170000	-1.681%	23,697	-51.282%
2024-06-20	1.170000	1.210000	1.130000	1.190000	+0.847%	9,896	-52.101%
2024-06-18	1.220000	1.220600	1.130000	1.180000	-3.279%	42,113	-51.695%
2024-06-17	1.240000	1.290000	1.220000	1.220000	-3.937%	80,627	-53.279%
2024-06-14	1.270000	1.270000	1.240000	1.270000	+0.794%	18,361	-55.118%
2024-06-13	1.340000	1.340000	1.200000	1.260000	-6.667%	23,392	-54.762%
2024-06-12	1.400000	1.420000	1.240000	1.350000	-2.878%	101,438	-57.778%
2024-06-11	1.420000	1.420000	1.360000	1.390000	+2.206%	19,303	-58.993%
2024-06-10	1.455000	1.455000	1.360000	1.360000	-6.207%	31,556	-58.088%
2024-06-07	1.510000	1.520000	1.400100	1.450000	-2.685%	26,544	-60.690%
2024-06-06	1.480000	1.525300	1.453600	1.490000	0.000%	123,702	-61.745%
2024-06-05	1.490000	1.539900	1.420000	1.490000	-0.667%	108,793	-61.745%
2024-06-04	1.380000	1.559200	1.370000	1.500000	+6.383%	152,258	-62.000%
2024-06-03	1.430000	1.529900	1.350100	1.410000	-1.399%	181,266	-59.574%
2024-05-31	1.380000	1.430000	1.380000	1.430000	+3.623%	73,831	-60.140%
2024-05-30	1.380000	1.440000	1.370000	1.380000	+1.471%	72,973	-58.696%
2024-05-29	1.420000	1.450000	1.345000	1.360000	-4.225%	77,656	-58.088%
2024-05-28	1.480000	1.520000	1.410000	1.420000	-4.054%	73,808	-59.859%
2024-05-24	1.490000	1.540000	1.460000	1.480000	-0.671%	57,102	-61.486%
2024-05-23	1.560000	1.600000	1.430000	1.490000	-5.696%	87,056	-61.745%
2024-05-22	1.630000	1.660000	1.500000	1.580000	-5.389%	117,332	-63.924%
2024-05-21	1.610000	1.820000	1.610000	1.670000	+0.602%	232,463	-65.868%
2024-05-20	1.780000	1.850000	1.650000	1.660000	-7.778%	177,167	-65.663%
2024-05-17	1.960000	1.960000	1.740100	1.800000	-2.703%	97,057	-68.333%
2024-05-16	2.070000	2.070000	1.830000	1.850000	-11.905%	110,294	-69.189%
2024-05-15	2.220000	2.310000	2.000000	2.100000	-12.097%	171,392	-72.857%
2024-05-14	2.420000	2.490000	2.280000	2.389000	-4.440%	256,393	-76.141%
2024-05-13	2.630000	2.720000	2.453100	2.500000	-12.587%	453,572	-77.200%
2024-05-10	3.000000	3.170000	2.750000	2.860000	-8.333%	1,450,210	-80.070%
2024-05-09	3.530000	4.300000	2.780000	3.120000	+83.529%	76,990,791	-81.731%
2024-05-08	1.640000	1.700000	1.640000	1.700000	+3.659%	452,023	-66.471%
2024-05-07	1.580000	1.640000	1.580000	1.640000	+2.500%	2,410	-65.244%
2024-05-06	1.560000	1.851500	1.560000	1.600000	0.000%	20,811	-64.375%
2024-05-03	1.620000	1.707500	1.553800	1.600000	-1.235%	9,707	-64.375%
2024-05-02	1.650000	1.660000	1.578000	1.620000	-1.226%	4,596	-64.815%
2024-05-01	1.641700	1.660000	1.640100	1.640100	-1.755%	2,074	-65.246%
2024-04-30	1.580000	1.699900	1.580000	1.669400	-0.631%	10,666	-65.856%
2024-04-29	1.560000	1.680000	1.540000	1.680000	+8.129%	9,675	-66.071%
2024-04-26	1.760000	1.760100	1.530000	1.553700	-6.964%	15,569	-63.313%
2024-04-25	1.650000	1.736500	1.630000	1.670000	+0.300%	15,101	-65.868%
2024-04-24	1.751300	1.751300	1.660000	1.665000	-4.310%	10,075	-65.766%
2024-04-23	1.753300	1.780000	1.710000	1.740000	-5.946%	6,081	-67.241%
2024-04-22	1.760000	1.900000	1.740000	1.850000	+0.543%	11,294	-69.189%
2024-04-19	1.839200	1.840000	1.780000	1.840000	+4.421%	3,400	-69.022%
2024-04-18	1.762100	1.762100	1.762100	1.762100	+3.107%	924	-67.652%
2024-04-17	1.700000	1.900000	1.700000	1.709000	+1.124%	5,812	-66.647%
2024-04-16	1.990000	1.990000	1.440000	1.690000	-11.979%	35,443	-66.272%
2024-04-15	2.000000	2.000000	1.800000	1.920000	-5.419%	13,011	-70.313%
2024-04-12	2.060000	2.159900	2.000000	2.030000	-4.695%	10,073	-71.921%
2024-04-11	2.240000	2.240000	2.010000	2.130000	-3.182%	21,033	-73.239%
2024-04-10	2.080000	2.360000	2.050000	2.200000	+8.374%	48,286	-74.091%
2024-04-09	2.220000	2.220000	2.030000	2.030000	-6.881%	5,618	-71.921%
2024-04-08	2.280000	2.280000	2.160000	2.180000	-2.242%	5,914	-73.853%
2024-04-05	2.360000	2.370000	2.170000	2.230000	-3.879%	10,275	-74.439%
2024-04-04	2.370000	2.370000	2.230000	2.320000	+1.754%	21,359	-75.431%
2024-04-03	2.280000	2.539900	2.200000	2.280000	+2.242%	49,894	-75.000%
2024-04-02	2.350000	2.380000	2.210000	2.230000	-5.907%	22,258	-74.439%
2024-04-01	2.240000	2.415000	2.240000	2.370000	+1.717%	10,386	-75.949%
2024-03-28	2.380000	2.490000	2.240000	2.330000	+0.431%	36,960	-75.536%
2024-03-27	2.970000	2.970000	2.320000	2.320000	-20.819%	130,198	-75.431%
2024-03-26	2.940000	3.010000	2.860000	2.930000	-2.333%	72,892	-80.546%
2024-03-25	2.920000	3.159900	2.830000	3.000000	+0.671%	39,370	-81.000%
2024-03-22	3.210000	3.210000	2.890000	2.980000	-7.165%	47,589	-80.872%
2024-03-21	3.010000	3.419600	3.010000	3.210000	+4.221%	93,316	-82.243%
2024-03-20	3.050000	3.180000	2.901700	3.080000	-4.938%	59,861	-81.494%
2024-03-19	3.200000	3.378000	2.970000	3.240000	-0.917%	230,958	-82.407%
2024-03-18	2.510000	3.430000	2.340000	3.270000	+25.769%	742,347	-82.569%
2024-03-15	2.550000	2.625000	2.510000	2.600000	0.000%	32,103	-78.077%
2024-03-14	2.560000	2.750000	2.500000	2.600000	+1.961%	76,726	-78.077%
2024-03-13	2.528000	2.860000	2.480000	2.550000	-2.299%	139,290	-77.647%
2024-03-12	2.830000	2.830000	2.430000	2.610000	-9.689%	71,778	-78.161%
2024-03-11	3.000000	3.180000	2.776300	2.890000	-5.246%	47,615	-80.277%
2024-03-08	2.900000	3.349900	2.880000	3.050000	+4.452%	110,587	-81.311%
2024-03-07	2.760000	3.020000	2.720000	2.920000	+3.546%	148,738	-80.479%
2024-03-06	2.940000	3.000000	2.820000	2.820000	-0.353%	71,680	-79.787%
2024-03-05	2.820000	3.196200	2.800000	2.830000	-11.006%	159,933	-79.859%
2024-03-04	3.440000	3.561600	3.070000	3.180000	-11.421%	147,398	-82.075%
2024-03-01	3.240000	3.850000	3.050000	3.590000	+2.865%	344,896	-84.123%
2024-02-29	3.680000	3.799400	3.250000	3.490000	+0.576%	86,193	-83.668%
2024-02-28	3.120000	3.650000	2.780000	3.470000	+6.769%	439,154	-83.573%
2024-02-27	3.600000	3.681400	2.880000	3.250000	-13.333%	466,804	-82.462%
2024-02-26	3.970000	4.700000	3.650000	3.750000	+0.267%	911,040	-84.800%
2024-02-23	6.590000	6.700000	3.420000	3.740000	-43.505%	1,203,825	-84.759%
2024-02-22	6.360000	8.000000	6.360000	6.620000	+6.431%	16,140,764	-91.390%
2024-02-21	4.850000	9.670000	4.810000	6.220000	-13.491%	21,548,094	-90.836%
2024-02-20	3.020000	9.400000	2.610000	7.190000	+171.321%	70,694,542	-92.072%
2024-02-16	3.940000	7.489900	2.480000	2.650000	+99.248%	43,046,070	-78.491%
2024-02-15	1.330000	1.336900	1.190000	1.330000	+3.101%	16,610	-57.143%
2024-02-14	1.124000	1.440000	1.124000	1.290000	+11.207%	42,863	-55.814%
2024-02-13	1.122600	1.179800	1.110000	1.160000	-2.521%	7,915	-50.862%
2024-02-12	1.270000	1.270000	1.030000	1.190000	-8.462%	57,671	-52.101%
2024-02-09	1.430000	1.430000	1.230100	1.300000	-7.801%	64,773	-56.154%
2024-02-08	1.070000	2.070000	1.070000	1.410000	+34.286%	466,049	-59.574%
2024-02-07	1.125000	1.125000	1.050000	1.050000	-5.405%	5,228	-45.714%
2024-02-06	1.050000	1.110000	0.980000	1.110000	+5.714%	5,517	-48.649%
2024-02-05	1.230000	1.230000	1.040000	1.050000	-7.080%	5,397	-45.714%
2024-02-02	0.950000	1.130000	0.950000	1.130000	+8.654%	2,790	-49.558%
2024-02-01	0.980200	1.050000	0.980200	1.040000	+2.463%	9,342	-45.192%
2024-01-31	0.970000	1.050000	0.960100	1.015000	+1.510%	27,221	-43.842%
2024-01-30	1.030000	1.030000	0.950000	0.999900	-5.670%	9,010	-42.994%
2024-01-29	1.040000	1.220000	0.960000	1.060000	+9.278%	13,010	-46.226%
2024-01-26	1.060000	1.110000	0.960900	0.970000	-15.652%	4,995	-41.237%
2024-01-25	1.150100	1.175000	1.150000	1.150000	+4.545%	2,716	-50.435%
2024-01-24	1.180000	1.250000	1.100000	1.100000	-7.563%	24,391	-48.182%
2024-01-23	1.090000	1.330000	1.040000	1.190000	+7.275%	26,071	-52.101%
2024-01-22	1.027900	1.120000	1.027900	1.109300	+6.663%	1,201	-48.616%
2024-01-19	1.050000	1.055000	1.010000	1.040000	+1.961%	5,545	-45.192%
2024-01-18	1.050100	1.093100	1.020000	1.020000	+3.030%	9,649	-44.118%
2024-01-17	1.010000	1.020000	0.954400	0.990000	+4.211%	20,704	-42.424%
2024-01-16	1.000000	1.000000	0.909000	0.950000	+1.053%	1,977	-40.000%
2024-01-12	1.020000	1.020000	0.910000	0.940100	-9.606%	20,560	-39.368%
2024-01-11	0.970000	1.060000	0.970000	1.040000	0.000%	7,058	-45.192%
2024-01-10	1.030000	1.067000	0.990000	1.040000	-2.804%	11,104	-45.192%
2024-01-09	1.130000	1.130000	1.051200	1.070000	-7.759%	9,391	-46.729%
2024-01-08	1.180000	1.180000	1.160000	1.160000	-1.687%	2,568	-50.862%
2024-01-05	1.062000	1.179900	1.062000	1.179900	+6.297%	2,159	-51.691%
2024-01-04	1.060000	1.180000	1.060000	1.110000	+0.909%	4,583	-48.649%
2024-01-03	1.120000	1.201000	1.040000	1.100000	-1.768%	15,666	-48.182%
2024-01-02	1.090000	1.180000	1.030000	1.119800	+4.654%	19,671	-49.098%
2023-12-29	1.250000	1.290000	1.050000	1.070000	+2.392%	46,646	-46.729%
2023-12-28	1.080000	1.080000	1.010000	1.045000	-0.486%	24,411	-45.455%

.dark-mode .BYFhqD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BYFhqD{ 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