Dark

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

At Close

Apr 16, 2026 3:59:30 PM EDT

0.3602USD+21.279%(+0.0632)2,780,637

0.3100Bid 0.4300Ask 0.1200Spread

Pre-market

Apr 16, 2026 8:50:30 AM EDT

0.3029USD+1.987%(+0.0059)505

After-hours

Apr 16, 2026 4:56:30 PM EDT

0.3440USD-4.498%(-0.0162)7,430

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-16	0.320000	0.380000	0.290000	0.360200	+21.279%	2,780,637	0.000%
2026-04-15	0.300000	0.320000	0.293500	0.297000	-1.427%	102,709	+21.279%
2026-04-14	0.289500	0.310600	0.282400	0.301300	+4.076%	99,472	+19.549%
2026-04-13	0.309700	0.309700	0.280100	0.289500	-2.427%	55,277	+24.421%
2026-04-10	0.310200	0.314000	0.293000	0.296700	-3.981%	75,600	+21.402%
2026-04-09	0.330000	0.384700	0.280700	0.309000	-5.127%	680,520	+16.570%
2026-04-08	0.330000	0.330000	0.302000	0.325700	+1.149%	108,964	+10.593%
2026-04-07	0.305000	0.334051	0.301000	0.322000	+6.446%	222,629	+11.863%
2026-04-06	0.300000	0.306800	0.300000	0.302500	-0.297%	19,195	+19.074%
2026-04-02	0.307000	0.309000	0.300100	0.303400	+0.132%	29,112	+18.721%
2026-04-01	0.307400	0.311900	0.300000	0.303000	+0.099%	12,381	+18.878%
2026-03-31	0.300100	0.331500	0.300000	0.302700	-1.369%	38,532	+18.996%
2026-03-30	0.300000	0.312100	0.300000	0.306900	-1.666%	20,301	+17.367%
2026-03-27	0.319800	0.322700	0.300800	0.312100	+3.964%	23,905	+15.412%
2026-03-26	0.311300	0.311300	0.300000	0.300200	-3.317%	17,047	+19.987%
2026-03-25	0.302800	0.316900	0.302800	0.310500	-1.709%	7,279	+16.006%
2026-03-24	0.300000	0.320000	0.300000	0.315900	+0.605%	39,139	+14.023%
2026-03-23	0.312500	0.318700	0.310000	0.314000	+0.448%	4,669	+14.713%
2026-03-20	0.306800	0.319900	0.300000	0.312600	-0.730%	8,547	+15.227%
2026-03-19	0.310000	0.315649	0.310000	0.314900	-0.032%	9,294	+14.386%
2026-03-18	0.312050	0.319900	0.310200	0.315000	+1.449%	29,781	+14.349%
2026-03-17	0.316700	0.320000	0.310500	0.310500	-1.803%	29,087	+16.006%
2026-03-16	0.316450	0.318500	0.312100	0.316200	+1.314%	30,170	+13.915%
2026-03-13	0.334400	0.337100	0.312000	0.312100	-1.701%	15,142	+15.412%
2026-03-12	0.320200	0.340000	0.312400	0.317500	-0.812%	23,041	+13.449%
2026-03-11	0.341100	0.341100	0.312000	0.320100	-1.447%	32,014	+12.527%
2026-03-10	0.330000	0.330000	0.320100	0.324800	-1.814%	10,322	+10.899%
2026-03-09	0.320101	0.339500	0.320101	0.330800	-2.706%	16,211	+8.888%
2026-03-06	0.338000	0.349100	0.329600	0.340000	+0.800%	45,022	+5.941%
2026-03-05	0.338450	0.345000	0.328000	0.337300	+2.867%	56,335	+6.789%
2026-03-04	0.322900	0.348000	0.319000	0.327900	+2.790%	170,697	+9.851%
2026-03-03	0.318300	0.326800	0.318101	0.319000	-4.405%	81,946	+12.915%
2026-03-02	0.307100	0.361700	0.307100	0.333700	+2.174%	269,920	+7.941%
2026-02-27	0.330000	0.330000	0.313500	0.326600	-1.030%	41,823	+10.288%
2026-02-26	0.323700	0.338000	0.322700	0.330000	+1.946%	32,301	+9.152%
2026-02-25	0.319000	0.338900	0.317500	0.323700	+2.795%	17,041	+11.276%
2026-02-24	0.320000	0.320000	0.308700	0.314900	-1.839%	20,858	+14.386%
2026-02-23	0.320000	0.344450	0.320000	0.320800	-2.699%	40,575	+12.282%
2026-02-20	0.325600	0.333600	0.325600	0.329700	+1.728%	10,895	+9.251%
2026-02-19	0.325500	0.349000	0.322900	0.324100	+0.372%	8,947	+11.139%
2026-02-18	0.325500	0.349000	0.320100	0.322900	-0.799%	17,762	+11.552%
2026-02-17	0.300800	0.325500	0.300800	0.325500	-4.180%	17,618	+10.661%
2026-02-13	0.336900	0.341200	0.321600	0.339700	+1.131%	31,843	+6.035%
2026-02-12	0.350000	0.370000	0.320000	0.335900	-7.745%	72,749	+7.234%
2026-02-11	0.359300	0.376000	0.352250	0.364100	+1.421%	54,589	-1.071%
2026-02-10	0.357600	0.360000	0.330100	0.359000	+0.391%	75,178	+0.334%
2026-02-09	0.370000	0.370000	0.339100	0.357600	-3.351%	28,726	+0.727%
2026-02-06	0.349500	0.370000	0.342800	0.370000	+5.866%	26,235	-2.649%
2026-02-05	0.373800	0.389200	0.333800	0.349500	-10.339%	122,249	+3.062%
2026-02-04	0.390100	0.401900	0.380801	0.389800	-2.306%	152,659	-7.594%
2026-02-03	0.410100	0.420500	0.375500	0.399000	-3.155%	175,045	-9.724%
2026-02-02	0.385000	0.458000	0.385000	0.412000	-0.962%	587,242	-12.573%
2026-01-30	0.373100	0.416000	0.373100	0.416000	+11.498%	61,614	-13.413%
2026-01-29	0.370000	0.395100	0.368525	0.373100	-5.544%	51,564	-3.458%
2026-01-28	0.455000	0.459000	0.366100	0.395000	-13.529%	273,900	-8.810%
2026-01-27	0.464950	0.469900	0.452900	0.456800	-2.601%	83,764	-21.147%
2026-01-26	0.470100	0.481000	0.460000	0.469000	-0.636%	40,858	-23.198%
2026-01-23	0.447400	0.472000	0.444200	0.472000	+5.498%	39,703	-23.686%
2026-01-22	0.453800	0.453800	0.441000	0.447400	+1.107%	23,179	-19.490%
2026-01-21	0.478000	0.478000	0.436901	0.442500	-3.804%	29,006	-18.599%
2026-01-20	0.490000	0.490000	0.460000	0.460000	-5.272%	14,783	-21.696%
2026-01-16	0.460801	0.500000	0.460801	0.485600	+1.420%	46,640	-25.824%
2026-01-15	0.489900	0.489900	0.467401	0.478800	+0.800%	15,696	-24.770%
2026-01-14	0.470000	0.482400	0.467550	0.475000	-1.452%	5,850	-24.168%
2026-01-13	0.494000	0.506000	0.467400	0.482000	-3.907%	52,185	-25.270%
2026-01-12	0.455000	0.512314	0.455000	0.501600	+12.416%	201,833	-28.190%
2026-01-09	0.445601	0.450000	0.441200	0.446200	-1.934%	18,058	-19.274%
2026-01-08	0.441000	0.455000	0.440900	0.455000	+3.128%	78,715	-20.835%
2026-01-07	0.449000	0.449900	0.441000	0.441200	-1.956%	17,703	-18.359%
2026-01-06	0.423100	0.454900	0.420000	0.450000	-1.099%	19,100	-19.956%
2026-01-05	0.432049	0.455000	0.426600	0.455000	+2.477%	23,589	-20.835%
2026-01-02	0.450000	0.450000	0.416010	0.444000	+5.714%	25,533	-18.874%
2025-12-31	0.417000	0.421600	0.412000	0.420000	-0.615%	48,367	-14.238%
2025-12-30	0.430000	0.440000	0.409500	0.422600	-4.648%	66,590	-14.766%
2025-12-29	0.448300	0.450000	0.426001	0.443200	-2.034%	56,831	-18.727%
2025-12-26	0.450000	0.457000	0.430000	0.452400	+0.937%	44,834	-20.380%
2025-12-24	0.450000	0.450000	0.429800	0.448200	+2.727%	15,495	-19.634%
2025-12-23	0.450000	0.453999	0.416800	0.436300	-4.320%	51,242	-17.442%
2025-12-22	0.450000	0.462000	0.441000	0.456000	-0.870%	37,042	-21.009%
2025-12-19	0.475000	0.475000	0.450000	0.460000	-1.751%	14,469	-21.696%
2025-12-18	0.450100	0.468200	0.430000	0.468200	0.000%	33,798	-23.067%
2025-12-17	0.450000	0.468200	0.435250	0.468200	+1.474%	57,317	-23.067%
2025-12-16	0.450000	0.469000	0.449500	0.461400	+7.053%	44,498	-21.933%
2025-12-15	0.472000	0.472000	0.421600	0.431000	-2.422%	21,346	-16.427%
2025-12-12	0.455800	0.480100	0.441700	0.441700	-6.001%	83,727	-18.451%
2025-12-11	0.430200	0.469900	0.425500	0.469900	+7.283%	201,533	-23.345%
2025-12-10	0.418400	0.438000	0.410000	0.438000	+2.384%	28,780	-17.763%
2025-12-09	0.408800	0.427900	0.404500	0.427800	+4.341%	70,996	-15.802%
2025-12-08	0.425300	0.430900	0.410000	0.410000	-2.878%	38,776	-12.146%
2025-12-05	0.411200	0.439900	0.400100	0.422151	-0.600%	77,357	-14.675%
2025-12-04	0.439400	0.439400	0.419500	0.424699	+0.616%	42,801	-15.187%
2025-12-03	0.420000	0.448000	0.400000	0.422100	-2.224%	60,129	-14.665%
2025-12-02	0.431600	0.440000	0.417400	0.431700	-0.781%	58,883	-16.562%
2025-12-01	0.421200	0.459800	0.420200	0.435100	-3.525%	18,136	-17.214%
2025-11-28	0.452000	0.459000	0.430100	0.451000	-0.617%	27,543	-20.133%
2025-11-26	0.435000	0.460000	0.430000	0.453800	+2.023%	42,696	-20.626%
2025-11-25	0.447900	0.474700	0.430100	0.444800	-3.304%	73,315	-19.020%
2025-11-24	0.460000	0.469950	0.460000	0.460000	-0.239%	76,045	-21.696%
2025-11-21	0.390500	0.480000	0.390500	0.461100	+12.436%	165,415	-21.882%
2025-11-20	0.417000	0.454601	0.407800	0.410101	+2.041%	263,318	-12.168%
2025-11-19	0.390000	0.434200	0.390000	0.401900	-7.161%	391,137	-10.376%
2025-11-18	0.479400	0.497000	0.386000	0.432900	-18.567%	2,137,977	-16.794%
2025-11-17	0.551200	0.584900	0.531600	0.531600	-7.095%	10,927,562	-32.242%
2025-11-14	0.600000	0.615600	0.560000	0.572200	-6.366%	44,396	-37.050%
2025-11-13	0.612300	0.633000	0.601200	0.611100	-3.726%	19,143	-41.057%
2025-11-12	0.625000	0.650000	0.620000	0.634749	-2.181%	6,560	-43.253%
2025-11-11	0.639700	0.648900	0.620000	0.648900	+1.217%	18,904	-44.491%
2025-11-10	0.650000	0.689300	0.610000	0.641100	+0.250%	64,346	-43.815%
2025-11-07	0.602600	0.671000	0.580100	0.639500	+12.193%	92,369	-43.675%
2025-11-06	0.675000	0.699999	0.560000	0.570000	-15.543%	138,877	-36.807%
2025-11-05	0.760000	0.760000	0.672600	0.674900	-4.473%	163,210	-46.629%
2025-11-04	0.744100	0.759000	0.706100	0.706500	-5.053%	46,791	-49.016%
2025-11-03	0.740000	0.770000	0.740000	0.744100	-1.313%	44,208	-51.593%
2025-10-31	0.758000	0.789900	0.742500	0.754000	-3.679%	51,736	-52.228%
2025-10-30	0.767700	0.789900	0.742001	0.782800	+5.784%	123,808	-53.986%
2025-10-29	0.746900	0.769000	0.720000	0.740000	-3.896%	143,956	-51.324%
2025-10-28	0.726800	0.800000	0.720000	0.770000	+3.093%	256,368	-53.221%
2025-10-27	0.700000	0.749900	0.700000	0.746900	+6.609%	107,669	-51.774%
2025-10-24	0.700000	0.764900	0.700000	0.700600	-4.997%	154,994	-48.587%
2025-10-23	0.732000	0.767600	0.700100	0.737449	+4.603%	58,966	-51.156%
2025-10-22	0.765200	0.769900	0.700000	0.705000	-10.578%	215,322	-48.908%
2025-10-21	0.770200	0.800000	0.750600	0.788400	+0.433%	32,340	-54.313%
2025-10-20	0.780000	0.789000	0.770200	0.785000	-0.633%	33,800	-54.115%
2025-10-17	0.776000	0.790000	0.751000	0.790000	-1.250%	115,212	-54.405%
2025-10-16	0.762700	0.800000	0.750000	0.800000	+5.001%	102,077	-54.975%
2025-10-15	0.783200	0.819900	0.749400	0.761900	-5.641%	114,018	-52.723%
2025-10-14	0.741500	0.819899	0.741300	0.807450	+8.953%	160,831	-55.390%
2025-10-13	0.780000	0.810000	0.730000	0.741100	-5.964%	267,136	-51.397%
2025-10-10	0.820100	0.835050	0.750000	0.788100	-5.048%	365,218	-54.295%
2025-10-09	0.830100	0.889900	0.827600	0.830000	-6.783%	195,841	-56.602%
2025-10-08	0.877300	0.899900	0.868600	0.890400	+1.690%	153,325	-59.546%
2025-10-07	0.899900	0.899900	0.875000	0.875600	-1.618%	184,840	-58.862%
2025-10-06	0.850000	0.900000	0.850000	0.890000	+2.653%	154,926	-59.528%
2025-10-03	0.820000	0.972100	0.820000	0.867000	+2.241%	420,003	-58.454%
2025-10-02	0.837000	0.849000	0.810100	0.848000	+4.691%	151,061	-57.524%
2025-10-01	0.860000	0.899000	0.810000	0.810000	-8.958%	378,167	-55.531%
2025-09-30	0.900000	0.910000	0.870000	0.889700	+0.101%	273,043	-59.514%
2025-09-29	0.888700	0.942200	0.860000	0.888800	-3.370%	839,997	-59.473%
2025-09-26	1.180000	1.200000	0.910000	0.919800	-55.132%	5,213,861	-60.839%
2025-09-25	1.610000	2.610000	1.199900	2.050000	+45.907%	59,735,475	-82.429%
2025-09-24	1.610000	1.610000	1.380100	1.405000	-11.076%	162,262	-74.363%
2025-09-23	1.650000	1.650000	1.570000	1.580000	-0.629%	54,305	-77.203%
2025-09-22	1.540000	1.640000	1.530500	1.590000	+0.633%	83,706	-77.346%
2025-09-19	1.730000	1.750000	1.580000	1.580000	-4.242%	158,164	-77.203%
2025-09-18	1.670000	1.715000	1.620000	1.650000	-1.786%	357,933	-78.170%
2025-09-17	1.620000	1.730000	1.620000	1.680000	+1.205%	101,607	-78.560%
2025-09-16	1.540000	1.700000	1.540000	1.660000	+5.063%	161,026	-78.301%
2025-09-15	1.540000	1.720000	1.540000	1.580000	-1.863%	231,957	-77.203%
2025-09-12	1.510000	1.790000	1.510000	1.610000	+1.258%	436,085	-77.627%
2025-09-11	1.550000	1.680000	1.520000	1.590000	-1.852%	606,525	-77.346%
2025-09-10	2.100000	2.129900	1.310000	1.620000	+12.500%	12,992,954	-77.765%
2025-09-09	1.230000	1.480000	1.150000	1.440000	+15.200%	635,150	-74.986%
2025-09-08	1.300000	1.300000	1.220000	1.250000	+1.626%	135,396	-71.184%
2025-09-05	1.210000	1.250000	1.190000	1.230000	+0.820%	44,963	-70.715%
2025-09-04	1.240000	1.290000	1.180000	1.220000	-3.175%	111,585	-70.475%
2025-09-03	1.250000	1.340000	1.240000	1.260000	-3.077%	124,591	-71.413%
2025-09-02	1.270000	1.310000	1.170000	1.300000	0.000%	51,362	-72.292%
2025-08-29	1.240000	1.320000	1.190000	1.300000	+4.000%	202,928	-72.292%
2025-08-28	1.132600	1.250500	1.132600	1.250000	+7.759%	526,942	-71.184%
2025-08-27	1.170000	1.170000	1.130000	1.160000	-0.855%	94,037	-68.948%
2025-08-26	1.190000	1.250000	1.110100	1.170000	+0.086%	159,899	-69.214%
2025-08-25	1.280000	1.320000	1.160000	1.169000	-7.222%	200,677	-69.187%
2025-08-22	1.060000	1.290000	1.060000	1.260000	+8.621%	374,449	-71.413%
2025-08-21	1.050000	1.190000	1.030000	1.160000	+2.655%	600,768	-68.948%
2025-08-20	0.826000	1.189100	0.785864	1.130000	+33.242%	9,579,953	-68.124%
2025-08-19	0.820000	0.879999	0.820000	0.848079	-0.238%	54,833	-57.528%
2025-08-18	0.828400	0.909899	0.828400	0.850100	-0.457%	37,893	-57.629%
2025-08-15	0.903000	0.916000	0.842500	0.854000	+0.459%	71,686	-57.822%
2025-08-14	0.900000	0.900000	0.845100	0.850101	-5.218%	121,677	-57.629%
2025-08-13	0.843500	0.930000	0.810000	0.896900	+3.104%	267,134	-59.839%
2025-08-12	0.870000	0.900800	0.860000	0.869900	-0.583%	124,647	-58.593%
2025-08-11	0.920000	0.926000	0.852800	0.875000	+2.345%	190,768	-58.834%
2025-08-08	0.947600	0.947699	0.814400	0.854950	-7.772%	312,886	-57.869%
2025-08-07	0.967000	0.971600	0.890000	0.927000	-13.364%	1,307,609	-61.143%
2025-08-06	1.280000	2.470000	1.000000	1.070000	-11.570%	34,257,302	-66.336%
2025-08-05	1.280000	1.301000	1.170000	1.210000	-7.634%	331,092	-70.231%
2025-08-04	1.230000	1.360000	1.200000	1.310000	+2.344%	478,918	-72.504%
2025-08-01	1.130000	1.378400	1.130000	1.280000	-20.497%	1,619,141	-71.859%
2025-07-31	0.720000	1.950000	0.710000	1.610000	+129.508%	21,411,043	-77.627%
2025-07-30	0.661000	0.760699	0.661000	0.701500	+1.637%	111,774	-48.653%
2025-07-29	0.750000	0.800000	0.690000	0.690200	-12.633%	402,779	-47.812%
2025-07-28	0.787000	0.813651	0.787000	0.790000	-1.250%	140,762	-54.405%
2025-07-25	0.814800	0.830100	0.780900	0.800000	-4.762%	150,460	-54.975%
2025-07-24	0.810000	0.863549	0.810000	0.840000	+1.205%	381,366	-57.119%
2025-07-23	0.760500	0.840000	0.750000	0.830000	+7.792%	518,653	-56.602%
2025-07-22	0.750000	0.827999	0.750000	0.770000	+2.639%	496,503	-53.221%
2025-07-21	0.770000	0.796190	0.730000	0.750200	+1.722%	816,024	-51.986%
2025-07-18	0.881800	0.990000	0.686000	0.737500	+15.361%	33,039,553	-51.159%
2025-07-17	0.639000	0.675100	0.630000	0.639300	+0.868%	134,888	-43.657%
2025-07-16	0.610000	0.648100	0.610000	0.633800	+2.840%	177,181	-43.168%
2025-07-15	0.579800	0.660000	0.579800	0.616300	+2.717%	131,364	-41.554%
2025-07-14	0.637700	0.647500	0.559299	0.600000	-13.169%	393,892	-39.967%
2025-07-11	0.686800	0.732700	0.660000	0.691000	-23.214%	672,580	-47.873%
2025-07-10	0.830000	0.989800	0.750700	0.899900	+29.482%	22,233,252	-59.973%
2025-07-09	0.660000	0.835300	0.620200	0.695000	+13.934%	1,540,261	-48.173%
2025-07-08	0.590000	0.640000	0.570100	0.610000	+8.909%	224,967	-40.951%
2025-07-07	0.560100	0.590000	0.560100	0.560100	-3.431%	18,363	-35.690%
2025-07-03	0.550000	0.584100	0.550000	0.580000	-1.678%	13,396	-37.897%
2025-07-02	0.570000	0.595000	0.550000	0.589900	+1.253%	66,640	-38.939%
2025-07-01	0.553500	0.600000	0.522100	0.582600	+8.069%	78,740	-38.174%
2025-06-30	0.525938	0.545800	0.525938	0.539100	+3.055%	89,772	-33.185%
2025-06-27	0.541000	0.550000	0.515900	0.523121	-3.483%	35,420	-31.144%
2025-06-26	0.543500	0.566000	0.540500	0.542000	-0.221%	11,500	-33.542%
2025-06-25	0.552600	0.590000	0.534000	0.543200	-4.702%	34,916	-33.689%
2025-06-24	0.550000	0.570000	0.550000	0.570000	-0.697%	6,869	-36.807%
2025-06-23	0.540000	0.574000	0.540000	0.574000	+0.702%	16,702	-37.247%
2025-06-20	0.556100	0.574000	0.556000	0.570000	0.000%	17,786	-36.807%
2025-06-18	0.544400	0.570000	0.537000	0.570000	+4.702%	12,247	-36.807%
2025-06-17	0.550000	0.569999	0.544400	0.544400	-1.377%	24,595	-33.835%
2025-06-16	0.570000	0.574000	0.550000	0.552000	+0.364%	5,490	-34.746%
2025-06-13	0.570000	0.589514	0.550000	0.550000	-3.509%	31,203	-34.509%
2025-06-12	0.594300	0.594300	0.570000	0.570000	-1.007%	8,235	-36.807%
2025-06-11	0.562100	0.615000	0.562100	0.575800	-2.407%	13,966	-37.444%
2025-06-10	0.590000	0.600000	0.570100	0.590000	+3.509%	5,886	-38.949%
2025-06-09	0.558000	0.598100	0.558000	0.570000	-2.079%	14,100	-36.807%
2025-06-06	0.600000	0.600000	0.582100	0.582100	-0.530%	8,515	-38.121%
2025-06-05	0.590000	0.590200	0.582000	0.585200	-0.162%	28,180	-38.448%
2025-06-04	0.585100	0.599000	0.582000	0.586150	+0.713%	11,174	-38.548%
2025-06-03	0.599000	0.599000	0.580100	0.582000	+0.345%	13,863	-38.110%
2025-06-02	0.582100	0.586100	0.572000	0.580000	-1.712%	47,919	-37.897%
2025-05-30	0.590000	0.599500	0.580000	0.590100	+1.741%	27,862	-38.959%
2025-05-29	0.585000	0.595000	0.573000	0.580000	-2.862%	7,279	-37.897%
2025-05-28	0.579000	0.597086	0.570000	0.597086	+4.495%	34,118	-39.674%
2025-05-27	0.581000	0.588951	0.565036	0.571400	-2.158%	25,449	-36.962%
2025-05-23	0.570200	0.584000	0.560000	0.584000	-0.137%	29,290	-38.322%
2025-05-22	0.589000	0.600000	0.580000	0.584800	-0.722%	31,161	-38.406%
2025-05-21	0.589000	0.590000	0.580100	0.589053	-0.177%	15,112	-38.851%
2025-05-20	0.560000	0.608100	0.560000	0.590100	+1.741%	21,410	-38.959%
2025-05-19	0.570100	0.597192	0.569100	0.580000	+0.625%	37,064	-37.897%
2025-05-16	0.591400	0.613688	0.563000	0.576400	+2.727%	29,611	-37.509%
2025-05-15	0.594750	0.610000	0.560500	0.561100	-8.016%	16,669	-35.805%
2025-05-14	0.583800	0.643700	0.566602	0.610000	0.000%	278,076	-40.951%
2025-05-13	0.638000	0.638000	0.600000	0.610000	-3.175%	55,936	-40.951%
2025-05-12	0.594500	0.674900	0.590000	0.630000	+3.448%	95,750	-42.825%
2025-05-09	0.540000	0.686800	0.540000	0.609000	+8.750%	183,648	-40.854%
2025-05-08	0.564400	0.576700	0.552000	0.560001	+2.621%	14,102	-35.679%
2025-05-07	0.571530	0.571530	0.541800	0.545700	+0.981%	25,084	-33.993%
2025-05-06	0.550000	0.569900	0.538100	0.540400	-1.924%	14,388	-33.346%
2025-05-05	0.550000	0.580000	0.550000	0.551000	-1.484%	24,391	-34.628%
2025-05-02	0.560400	0.574200	0.555100	0.559300	-0.196%	20,149	-35.598%
2025-05-01	0.580000	0.589000	0.550000	0.560400	-6.366%	31,779	-35.724%
2025-04-30	0.568000	0.598500	0.551500	0.598500	+4.505%	12,083	-39.816%
2025-04-29	0.580200	0.595600	0.566200	0.572700	-3.845%	35,279	-37.105%
2025-04-28	0.580000	0.630000	0.561300	0.595600	+1.795%	118,149	-39.523%
2025-04-25	0.620000	0.620000	0.557000	0.585100	-11.863%	186,062	-38.438%
2025-04-24	0.610000	0.679000	0.562000	0.663850	+14.457%	1,891,061	-45.741%
2025-04-23	0.639700	0.639700	0.573100	0.580000	+3.001%	16,674	-37.897%
2025-04-22	0.580000	0.609999	0.550000	0.563101	-2.914%	11,280	-36.033%
2025-04-21	0.555000	0.580100	0.550000	0.580000	-1.344%	15,868	-37.897%
2025-04-17	0.540000	0.600000	0.540000	0.587900	+8.971%	13,090	-38.731%
2025-04-16	0.568000	0.571100	0.536100	0.539500	-5.533%	32,158	-33.234%
2025-04-15	0.570300	0.571100	0.570200	0.571100	-1.534%	9,464	-36.929%
2025-04-14	0.587500	0.610000	0.580000	0.580000	-1.361%	33,171	-37.897%
2025-04-11	0.548600	0.623000	0.530200	0.588000	-0.339%	113,069	-38.741%
2025-04-10	0.570000	0.590000	0.524000	0.590000	+5.376%	13,870	-38.949%
2025-04-09	0.520000	0.559900	0.520000	0.559900	+9.462%	13,402	-35.667%
2025-04-08	0.543100	0.550000	0.511500	0.511500	-8.644%	81,150	-29.580%
2025-04-07	0.461100	0.580000	0.461100	0.559900	+3.878%	69,835	-35.667%
2025-04-04	0.573000	0.579000	0.508100	0.539000	-5.439%	42,962	-33.173%
2025-04-03	0.550000	0.589300	0.525000	0.570000	+3.074%	47,811	-36.807%
2025-04-02	0.500500	0.553000	0.500500	0.553000	+2.407%	37,950	-34.864%
2025-04-01	0.560300	0.600000	0.530000	0.540000	-9.548%	73,204	-33.296%
2025-03-31	0.600000	0.620000	0.530600	0.597000	-3.241%	60,367	-39.665%
2025-03-28	0.623000	0.649000	0.590000	0.617000	-5.077%	93,950	-41.621%
2025-03-27	0.609100	0.660000	0.595100	0.650000	+3.339%	48,490	-44.585%
2025-03-26	0.607400	0.630000	0.591000	0.629000	+4.232%	41,478	-42.734%
2025-03-25	0.610600	0.630000	0.590000	0.603459	-3.816%	98,096	-40.311%
2025-03-24	0.640000	0.671200	0.600200	0.627400	-4.650%	149,956	-42.588%
2025-03-21	0.630500	0.658600	0.600700	0.658000	-0.303%	46,970	-45.258%
2025-03-20	0.660000	0.710000	0.649999	0.660000	-3.593%	34,676	-45.424%
2025-03-19	0.630300	0.689500	0.630300	0.684600	+3.743%	89,943	-47.385%
2025-03-18	0.680000	0.689500	0.600000	0.659900	-0.015%	58,645	-45.416%
2025-03-17	0.630000	0.666800	0.600100	0.660000	+4.697%	75,247	-45.424%
2025-03-14	0.606000	0.659000	0.590000	0.630390	-3.625%	107,262	-42.861%
2025-03-13	0.570000	0.654200	0.500000	0.654100	+16.783%	241,993	-44.932%
2025-03-12	0.575000	0.617400	0.530000	0.560100	-3.514%	125,317	-35.690%
2025-03-11	0.557100	0.629800	0.557100	0.580500	+1.080%	152,946	-37.950%
2025-03-10	0.649800	0.649800	0.570001	0.574300	-14.284%	104,338	-37.280%
2025-03-07	0.636000	0.680000	0.615300	0.670000	+1.963%	38,386	-46.239%
2025-03-06	0.700000	0.700000	0.634700	0.657100	-1.925%	77,968	-45.183%
2025-03-05	0.601400	0.720000	0.560200	0.670000	+8.065%	368,619	-46.239%
2025-03-04	0.622000	0.622000	0.514500	0.620000	-1.274%	526,104	-41.903%
2025-03-03	0.640100	0.674899	0.622000	0.628000	-6.963%	521,149	-42.643%
2025-02-28	0.754000	0.818000	0.600000	0.675000	-24.992%	1,014,020	-46.637%
2025-02-27	0.835000	0.908000	0.720900	0.899900	+30.043%	21,717,017	-59.973%
2025-02-26	0.650000	0.700000	0.650000	0.692000	+5.055%	9,893,112	-47.948%
2025-02-25	0.749999	0.749999	0.645800	0.658701	-3.132%	30,583	-45.317%
2025-02-24	0.730000	0.730000	0.680000	0.680000	-1.449%	22,633	-47.029%
2025-02-21	0.720000	0.749999	0.681200	0.690000	-3.497%	69,555	-47.797%
2025-02-20	0.680200	0.740000	0.680000	0.715000	+4.243%	150,293	-49.622%
2025-02-19	0.670000	0.690000	0.660600	0.685900	+2.511%	74,016	-47.485%
2025-02-18	0.627000	0.680000	0.627000	0.669100	+4.384%	89,282	-46.166%
2025-02-14	0.660000	0.668000	0.639900	0.641000	+1.264%	6,023	-43.807%
2025-02-13	0.660000	0.669600	0.623000	0.633000	-4.120%	55,807	-43.096%
2025-02-12	0.672300	0.680300	0.630000	0.660200	-1.756%	36,662	-45.441%
2025-02-11	0.660000	0.684000	0.650001	0.672000	+1.756%	33,860	-46.399%
2025-02-10	0.668000	0.707900	0.660000	0.660401	-1.300%	59,883	-45.457%
2025-02-07	0.689000	0.689000	0.650600	0.669100	-0.874%	33,160	-46.166%
2025-02-06	0.663100	0.739400	0.660100	0.675000	-6.250%	162,836	-46.637%
2025-02-05	0.730000	0.730000	0.700000	0.720000	+2.857%	341,608	-49.972%
2025-02-04	0.700000	0.730000	0.670000	0.700000	+1.449%	80,641	-48.543%
2025-02-03	0.660000	0.749500	0.660000	0.690000	+2.985%	135,119	-47.797%
2025-01-31	0.950000	0.977500	0.610000	0.670000	-27.661%	664,171	-46.239%
2025-01-30	0.990000	0.990000	0.920800	0.926200	-9.196%	147,578	-61.110%
2025-01-29	1.020000	1.070000	1.000000	1.020000	-5.991%	187,659	-64.686%
2025-01-28	1.200000	1.290000	1.030000	1.085000	-2.252%	2,170,212	-66.802%
2025-01-27	1.090000	1.197000	1.030000	1.110000	+0.909%	175,533	-67.550%
2025-01-24	1.090000	1.120000	1.070000	1.100000	+2.804%	16,671	-67.255%
2025-01-23	1.090000	1.130000	1.060000	1.070000	-3.604%	10,691	-66.336%
2025-01-22	1.110000	1.140000	1.110000	1.110000	0.000%	20,024	-67.550%
2025-01-21	1.080000	1.130000	1.050100	1.110000	+0.452%	47,520	-67.550%
2025-01-17	1.070000	1.138500	1.070000	1.105000	+4.245%	44,484	-67.403%
2025-01-16	1.090000	1.130000	1.050000	1.060000	-2.752%	50,127	-66.019%
2025-01-15	1.070000	1.099800	1.050000	1.090000	+0.926%	21,459	-66.954%
2025-01-14	1.090000	1.100000	1.070000	1.080000	-1.818%	15,085	-66.648%
2025-01-13	1.080000	1.122800	1.080000	1.100000	0.000%	20,168	-67.255%
2025-01-10	1.150000	1.170000	1.010100	1.100000	-3.509%	54,870	-67.255%
2025-01-08	1.180000	1.249500	1.100000	1.140000	-10.938%	42,958	-68.404%
2025-01-07	1.400000	1.410000	1.250000	1.280000	-15.789%	108,891	-71.859%
2025-01-06	1.280000	1.620000	1.270000	1.520000	+24.590%	1,065,318	-76.303%
2025-01-03	1.171600	1.230000	1.171600	1.220000	+0.818%	7,925	-70.475%
2025-01-02	1.170000	1.250000	1.132200	1.210100	+3.427%	108,580	-70.234%
2024-12-31	1.180000	1.220000	1.160000	1.170000	-4.878%	76,920	-69.214%
2024-12-30	1.120100	1.280000	1.080000	1.230000	+7.895%	167,930	-70.715%
2024-12-27	1.140000	1.160000	1.110000	1.140000	-1.724%	15,183	-68.404%
2024-12-26	1.040000	1.228900	1.040000	1.160000	+6.432%	69,594	-68.948%
2024-12-24	1.000000	1.180000	0.980000	1.089900	+6.853%	115,384	-66.951%
2024-12-23	1.020000	1.039900	0.980000	1.020000	+0.970%	16,440	-64.686%
2024-12-20	1.020000	1.069900	1.010200	1.010200	-0.961%	15,340	-64.344%
2024-12-19	1.050000	1.072600	0.945300	1.020000	+0.990%	61,857	-64.686%
2024-12-18	1.060000	1.090000	1.010000	1.010000	-6.585%	47,850	-64.337%
2024-12-17	1.090000	1.090000	1.000000	1.081200	+1.047%	19,620	-66.685%
2024-12-16	1.090000	1.090000	1.020000	1.070000	-4.464%	66,879	-66.336%
2024-12-13	1.110000	1.120000	1.062300	1.120000	+0.901%	23,404	-67.839%
2024-12-12	1.140000	1.140000	1.110000	1.110000	-0.893%	7,543	-67.550%
2024-12-11	1.140000	1.190000	1.080000	1.120000	-2.609%	31,466	-67.839%
2024-12-10	1.230000	1.265200	1.130000	1.150000	-9.449%	81,358	-68.678%
2024-12-09	1.180000	1.339900	1.110000	1.270000	+11.934%	161,560	-71.638%
2024-12-06	1.110000	1.250000	1.060000	1.134600	+0.853%	257,389	-68.253%
2024-12-05	1.130000	1.149900	1.111000	1.125000	-0.442%	14,887	-67.982%
2024-12-04	1.140000	1.160000	1.120000	1.130000	-0.877%	18,532	-68.124%
2024-12-03	1.132100	1.158800	1.130000	1.140000	-0.870%	10,358	-68.404%
2024-12-02	1.140000	1.170000	1.120000	1.150000	-0.862%	15,323	-68.678%
2024-11-29	1.150000	1.170000	1.130000	1.160000	+0.870%	14,249	-68.948%
2024-11-27	1.120000	1.160000	1.120000	1.150000	+3.604%	33,352	-68.678%
2024-11-26	1.100000	1.150000	1.095000	1.110000	0.000%	32,614	-67.550%
2024-11-25	1.130000	1.135000	1.090000	1.110000	-2.632%	77,954	-67.550%
2024-11-22	1.190000	1.210000	1.130000	1.140000	-5.785%	47,504	-68.404%
2024-11-21	1.230000	1.230000	1.190000	1.210000	-3.200%	62,019	-70.231%
2024-11-20	1.340000	1.340000	1.180000	1.250000	-3.101%	145,259	-71.184%
2024-11-19	1.240000	1.445000	1.200000	1.290000	+5.738%	1,267,204	-72.078%
2024-11-18	1.235000	1.235000	1.200000	1.220000	+2.521%	16,071	-70.475%
2024-11-15	1.290000	1.290000	1.180000	1.190000	-6.299%	34,687	-69.731%
2024-11-14	1.240000	1.280000	1.220000	1.270000	+4.098%	38,593	-71.638%
2024-11-13	1.190000	1.275520	1.190000	1.220000	+0.585%	48,823	-70.475%
2024-11-12	1.220000	1.229900	1.180000	1.212900	-2.185%	36,113	-70.303%
2024-11-11	1.230000	1.266100	1.190000	1.240000	+1.639%	65,806	-70.952%
2024-11-08	1.180000	1.230000	1.180000	1.220000	+1.667%	33,548	-70.475%
2024-11-07	1.180000	1.200000	1.180000	1.200000	+2.564%	9,357	-69.983%
2024-11-06	1.260000	1.260000	1.160000	1.170000	-1.681%	32,635	-69.214%
2024-11-05	1.200000	1.203500	1.190000	1.190000	0.000%	7,350	-69.731%
2024-11-04	1.230000	1.258500	1.190000	1.190000	-3.252%	15,098	-69.731%
2024-11-01	1.230000	1.280000	1.210000	1.230000	-0.806%	24,377	-70.715%
2024-10-31	1.290000	1.290000	1.210000	1.240000	+1.639%	38,417	-70.952%
2024-10-30	1.210100	1.250000	1.210000	1.220000	+0.826%	17,274	-70.475%
2024-10-29	1.230000	1.249300	1.200000	1.210000	-0.820%	70,287	-70.231%
2024-10-28	1.200100	1.245000	1.200100	1.220000	-1.613%	11,588	-70.475%
2024-10-25	1.240000	1.275600	1.200000	1.240000	0.000%	29,925	-70.952%
2024-10-24	1.225300	1.300000	1.220000	1.240000	+3.333%	23,592	-70.952%
2024-10-23	1.250000	1.262100	1.200000	1.200000	-5.512%	29,436	-69.983%

.dark-mode .D7gDcl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D7gDcl{ 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