Dark

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

At Close

Jul 6, 2026 3:54:43 PM EDT

0.0900USD+9.716%(+0.0082)5,333,091

0.0800Bid 0.1100Ask 0.0300Spread

Pre-market

Jul 6, 2026 9:29:30 AM EDT

0.0882USD+4.502%(+0.0038)301,936

After-hours

Jul 6, 2026 4:59:30 PM EDT

0.0949USD+2.484%(+0.0023)37,891

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	0.090000	0.100000	0.090000	0.090000	+6.635%	5,333,091	0.000%
2026-07-02	0.091500	0.095000	0.083100	0.084400	-10.213%	2,596,818	+6.635%
2026-07-01	0.096500	0.096500	0.085000	0.094000	+0.858%	3,087,746	-4.255%
2026-06-30	0.100000	0.102700	0.092100	0.093200	-6.426%	3,177,403	-3.433%
2026-06-29	0.098500	0.116600	0.095600	0.099600	+7.792%	6,600,216	-9.639%
2026-06-26	0.099000	0.103000	0.092300	0.092400	-12.830%	4,153,060	-2.597%
2026-06-25	0.109000	0.109700	0.090000	0.106000	-4.072%	7,727,910	-15.094%
2026-06-24	0.113300	0.120000	0.102200	0.110500	-9.722%	7,594,512	-18.552%
2026-06-23	0.108500	0.127000	0.103100	0.122400	+5.336%	26,605,982	-26.471%
2026-06-22	0.110300	0.120800	0.110000	0.116200	-4.676%	7,037,333	-22.547%
2026-06-18	0.132050	0.132050	0.111500	0.121900	-12.929%	10,422,162	-26.169%
2026-06-17	0.154100	0.155900	0.136000	0.140000	-13.420%	12,543,807	-35.714%
2026-06-16	0.158800	0.173400	0.153000	0.161700	+1.063%	21,876,361	-44.341%
2026-06-15	0.221000	0.221000	0.153500	0.160000	-17.949%	45,889,134	-43.750%
2026-06-12	0.190100	0.273000	0.173600	0.195000	-81.429%	99,394,266	-53.846%
2026-06-11	1.440000	1.650000	0.240000	1.050000	-30.921%	120,230,882	-91.429%
2026-06-10	0.510000	2.550000	0.410000	1.520000	+322.222%	287,964,948	-94.079%
2026-06-09	0.421400	0.840000	0.300000	0.360000	+24.913%	122,845,835	-75.000%
2026-06-08	0.280000	0.288200	0.253100	0.288200	+7.900%	14,856	-68.772%
2026-06-05	0.279600	0.289900	0.243400	0.267100	-5.918%	19,536	-66.305%
2026-06-04	0.283600	0.300000	0.283600	0.283900	-0.421%	9,261	-68.299%
2026-06-03	0.285000	0.318500	0.280100	0.285100	-5.282%	24,440	-68.432%
2026-06-02	0.310000	0.311300	0.290200	0.301000	-6.114%	4,929	-70.100%
2026-06-01	0.289000	0.344700	0.283900	0.320600	+3.788%	45,031	-71.928%
2026-05-29	0.300000	0.308900	0.291000	0.308900	+5.104%	44,666	-70.864%
2026-05-28	0.274400	0.309800	0.261300	0.293900	-0.204%	240,404	-69.377%
2026-05-27	0.230200	0.320000	0.220000	0.294500	+27.434%	2,008,558	-69.440%
2026-05-26	0.239000	0.240500	0.229100	0.231100	+0.873%	29,279	-61.056%
2026-05-22	0.250000	0.250000	0.220400	0.229100	-1.165%	68,228	-60.716%
2026-05-21	0.240000	0.249899	0.220400	0.231800	-2.605%	65,351	-61.173%
2026-05-20	0.245200	0.255000	0.238000	0.238000	0.000%	36,249	-62.185%
2026-05-19	0.307700	0.307700	0.210200	0.238000	-22.677%	261,973	-62.185%
2026-05-18	0.309700	0.335000	0.307700	0.307800	-1.849%	14,760	-70.760%
2026-05-15	0.329900	0.345000	0.310100	0.313600	-2.000%	48,934	-71.301%
2026-05-14	0.312800	0.330000	0.300800	0.320000	+5.750%	131,459	-71.875%
2026-05-13	0.316600	0.323000	0.302201	0.302600	-6.316%	51,430	-70.258%
2026-05-12	0.306600	0.325000	0.306600	0.323000	+7.667%	43,818	-72.136%
2026-05-11	0.310000	0.310000	0.300000	0.300000	-0.695%	26,774	-70.000%
2026-05-08	0.315200	0.325000	0.302100	0.302100	-3.667%	42,649	-70.209%
2026-05-07	0.311000	0.322500	0.300600	0.313600	-2.760%	45,687	-71.301%
2026-05-06	0.306100	0.331200	0.305383	0.322500	+6.682%	46,928	-72.093%
2026-05-05	0.310600	0.310600	0.300000	0.302300	+0.767%	11,739	-70.228%
2026-05-04	0.329000	0.341999	0.300000	0.300000	-4.123%	23,814	-70.000%
2026-05-01	0.329000	0.343000	0.312100	0.312900	+1.426%	15,300	-71.237%
2026-04-30	0.315000	0.320000	0.305000	0.308500	-3.894%	39,278	-70.827%
2026-04-29	0.311000	0.340000	0.311000	0.321000	+1.872%	15,010	-71.963%
2026-04-28	0.330400	0.344900	0.315000	0.315100	-4.631%	11,781	-71.438%
2026-04-27	0.352500	0.352600	0.320101	0.330400	-0.482%	57,778	-72.760%
2026-04-24	0.367550	0.367550	0.331700	0.332000	-5.575%	43,334	-72.892%
2026-04-23	0.355200	0.382600	0.340100	0.351600	-1.014%	13,548	-74.403%
2026-04-22	0.399999	0.399999	0.340200	0.355200	-0.504%	12,654	-74.662%
2026-04-21	0.389000	0.389000	0.350000	0.357000	-2.989%	44,697	-74.790%
2026-04-20	0.372200	0.400000	0.351101	0.368000	-0.809%	450,924	-75.543%
2026-04-17	0.349000	0.406000	0.320000	0.371000	+2.998%	531,521	-75.741%
2026-04-16	0.292000	0.388000	0.280100	0.360200	+21.279%	2,816,221	-75.014%
2026-04-15	0.300000	0.320000	0.293500	0.297000	-1.427%	102,709	-69.697%
2026-04-14	0.289500	0.310600	0.282400	0.301300	+4.076%	99,472	-70.129%
2026-04-13	0.309700	0.309700	0.280100	0.289500	-2.427%	55,277	-68.912%
2026-04-10	0.310200	0.314000	0.293000	0.296700	-3.981%	75,600	-69.666%
2026-04-09	0.330000	0.384700	0.280700	0.309000	-5.127%	680,520	-70.874%
2026-04-08	0.330000	0.330000	0.302000	0.325700	+1.149%	108,964	-72.367%
2026-04-07	0.305000	0.334051	0.301000	0.322000	+6.446%	222,629	-72.050%
2026-04-06	0.300000	0.306800	0.300000	0.302500	-0.297%	19,195	-70.248%
2026-04-02	0.307000	0.309000	0.300100	0.303400	+0.132%	29,112	-70.336%
2026-04-01	0.307400	0.311900	0.300000	0.303000	+0.099%	12,381	-70.297%
2026-03-31	0.300100	0.331500	0.300000	0.302700	-1.369%	38,532	-70.268%
2026-03-30	0.300000	0.312100	0.300000	0.306900	-1.666%	20,301	-70.674%
2026-03-27	0.319800	0.322700	0.300800	0.312100	+3.964%	23,905	-71.163%
2026-03-26	0.311300	0.311300	0.300000	0.300200	-3.317%	17,047	-70.020%
2026-03-25	0.302800	0.316900	0.302800	0.310500	-1.709%	7,279	-71.014%
2026-03-24	0.300000	0.320000	0.300000	0.315900	+0.605%	39,139	-71.510%
2026-03-23	0.312500	0.318700	0.310000	0.314000	+0.448%	4,669	-71.338%
2026-03-20	0.306800	0.319900	0.300000	0.312600	-0.730%	8,547	-71.209%
2026-03-19	0.310000	0.315649	0.310000	0.314900	-0.032%	9,294	-71.419%
2026-03-18	0.312050	0.319900	0.310200	0.315000	+1.449%	29,781	-71.429%
2026-03-17	0.316700	0.320000	0.310500	0.310500	-1.803%	29,087	-71.014%
2026-03-16	0.316450	0.318500	0.312100	0.316200	+1.314%	30,170	-71.537%
2026-03-13	0.334400	0.337100	0.312000	0.312100	-1.701%	15,142	-71.163%
2026-03-12	0.320200	0.340000	0.312400	0.317500	-0.812%	23,041	-71.654%
2026-03-11	0.341100	0.341100	0.312000	0.320100	-1.447%	32,014	-71.884%
2026-03-10	0.330000	0.330000	0.320100	0.324800	-1.814%	10,322	-72.291%
2026-03-09	0.320101	0.339500	0.320101	0.330800	-2.706%	16,211	-72.793%
2026-03-06	0.338000	0.349100	0.329600	0.340000	+0.800%	45,022	-73.529%
2026-03-05	0.338450	0.345000	0.328000	0.337300	+2.867%	56,335	-73.318%
2026-03-04	0.322900	0.348000	0.319000	0.327900	+2.790%	170,697	-72.553%
2026-03-03	0.318300	0.326800	0.318101	0.319000	-4.405%	81,946	-71.787%
2026-03-02	0.307100	0.361700	0.307100	0.333700	+2.174%	269,920	-73.030%
2026-02-27	0.330000	0.330000	0.313500	0.326600	-1.030%	41,823	-72.443%
2026-02-26	0.323700	0.338000	0.322700	0.330000	+1.946%	32,301	-72.727%
2026-02-25	0.319000	0.338900	0.317500	0.323700	+2.795%	17,041	-72.196%
2026-02-24	0.320000	0.320000	0.308700	0.314900	-1.839%	20,858	-71.419%
2026-02-23	0.320000	0.344450	0.320000	0.320800	-2.699%	40,575	-71.945%
2026-02-20	0.325600	0.333600	0.325600	0.329700	+1.728%	10,895	-72.702%
2026-02-19	0.325500	0.349000	0.322900	0.324100	+0.372%	8,947	-72.231%
2026-02-18	0.325500	0.349000	0.320100	0.322900	-0.799%	17,762	-72.128%
2026-02-17	0.300800	0.325500	0.300800	0.325500	-4.180%	17,618	-72.350%
2026-02-13	0.336900	0.341200	0.321600	0.339700	+1.131%	31,843	-73.506%
2026-02-12	0.350000	0.370000	0.320000	0.335900	-7.745%	72,749	-73.206%
2026-02-11	0.359300	0.376000	0.352250	0.364100	+1.421%	54,589	-75.282%
2026-02-10	0.357600	0.360000	0.330100	0.359000	+0.391%	75,178	-74.930%
2026-02-09	0.370000	0.370000	0.339100	0.357600	-3.351%	28,726	-74.832%
2026-02-06	0.349500	0.370000	0.342800	0.370000	+5.866%	26,235	-75.676%
2026-02-05	0.373800	0.389200	0.333800	0.349500	-10.339%	122,249	-74.249%
2026-02-04	0.390100	0.401900	0.380801	0.389800	-2.306%	152,659	-76.911%
2026-02-03	0.410100	0.420500	0.375500	0.399000	-3.155%	175,045	-77.444%
2026-02-02	0.385000	0.458000	0.385000	0.412000	-0.962%	587,242	-78.155%
2026-01-30	0.373100	0.416000	0.373100	0.416000	+11.498%	61,614	-78.365%
2026-01-29	0.370000	0.395100	0.368525	0.373100	-5.544%	51,564	-75.878%
2026-01-28	0.455000	0.459000	0.366100	0.395000	-13.529%	273,900	-77.215%
2026-01-27	0.464950	0.469900	0.452900	0.456800	-2.601%	83,764	-80.298%
2026-01-26	0.470100	0.481000	0.460000	0.469000	-0.636%	40,858	-80.810%
2026-01-23	0.447400	0.472000	0.444200	0.472000	+5.498%	39,703	-80.932%
2026-01-22	0.453800	0.453800	0.441000	0.447400	+1.107%	23,179	-79.884%
2026-01-21	0.478000	0.478000	0.436901	0.442500	-3.804%	29,006	-79.661%
2026-01-20	0.490000	0.490000	0.460000	0.460000	-5.272%	14,783	-80.435%
2026-01-16	0.460801	0.500000	0.460801	0.485600	+1.420%	46,640	-81.466%
2026-01-15	0.489900	0.489900	0.467401	0.478800	+0.800%	15,696	-81.203%
2026-01-14	0.470000	0.482400	0.467550	0.475000	-1.452%	5,850	-81.053%
2026-01-13	0.494000	0.506000	0.467400	0.482000	-3.907%	52,185	-81.328%
2026-01-12	0.455000	0.512314	0.455000	0.501600	+12.416%	201,833	-82.057%
2026-01-09	0.445601	0.450000	0.441200	0.446200	-1.934%	18,058	-79.830%
2026-01-08	0.441000	0.455000	0.440900	0.455000	+3.128%	78,715	-80.220%
2026-01-07	0.449000	0.449900	0.441000	0.441200	-1.956%	17,703	-79.601%
2026-01-06	0.423100	0.454900	0.420000	0.450000	-1.099%	19,100	-80.000%
2026-01-05	0.432049	0.455000	0.426600	0.455000	+2.477%	23,589	-80.220%
2026-01-02	0.450000	0.450000	0.416010	0.444000	+5.714%	25,533	-79.730%
2025-12-31	0.417000	0.421600	0.412000	0.420000	-0.615%	48,367	-78.571%
2025-12-30	0.430000	0.440000	0.409500	0.422600	-4.648%	66,590	-78.703%
2025-12-29	0.448300	0.450000	0.426001	0.443200	-2.034%	56,831	-79.693%
2025-12-26	0.450000	0.457000	0.430000	0.452400	+0.937%	44,834	-80.106%
2025-12-24	0.450000	0.450000	0.429800	0.448200	+2.727%	15,495	-79.920%
2025-12-23	0.450000	0.453999	0.416800	0.436300	-4.320%	51,242	-79.372%
2025-12-22	0.450000	0.462000	0.441000	0.456000	-0.870%	37,042	-80.263%
2025-12-19	0.475000	0.475000	0.450000	0.460000	-1.751%	14,469	-80.435%
2025-12-18	0.450100	0.468200	0.430000	0.468200	0.000%	33,798	-80.777%
2025-12-17	0.450000	0.468200	0.435250	0.468200	+1.474%	57,317	-80.777%
2025-12-16	0.450000	0.469000	0.449500	0.461400	+7.053%	44,498	-80.494%
2025-12-15	0.472000	0.472000	0.421600	0.431000	-2.422%	21,346	-79.118%
2025-12-12	0.455800	0.480100	0.441700	0.441700	-6.001%	83,727	-79.624%
2025-12-11	0.430200	0.469900	0.425500	0.469900	+7.283%	201,533	-80.847%
2025-12-10	0.418400	0.438000	0.410000	0.438000	+2.384%	28,780	-79.452%
2025-12-09	0.408800	0.427900	0.404500	0.427800	+4.341%	70,996	-78.962%
2025-12-08	0.425300	0.430900	0.410000	0.410000	-2.878%	38,776	-78.049%
2025-12-05	0.411200	0.439900	0.400100	0.422151	-0.600%	77,357	-78.681%
2025-12-04	0.439400	0.439400	0.419500	0.424699	+0.616%	42,801	-78.809%
2025-12-03	0.420000	0.448000	0.400000	0.422100	-2.224%	60,129	-78.678%
2025-12-02	0.431600	0.440000	0.417400	0.431700	-0.781%	58,883	-79.152%
2025-12-01	0.421200	0.459800	0.420200	0.435100	-3.525%	18,136	-79.315%
2025-11-28	0.452000	0.459000	0.430100	0.451000	-0.617%	27,543	-80.044%
2025-11-26	0.435000	0.460000	0.430000	0.453800	+2.023%	42,696	-80.167%
2025-11-25	0.447900	0.474700	0.430100	0.444800	-3.304%	73,315	-79.766%
2025-11-24	0.460000	0.469950	0.460000	0.460000	-0.239%	76,045	-80.435%
2025-11-21	0.390500	0.480000	0.390500	0.461100	+12.436%	165,415	-80.481%
2025-11-20	0.417000	0.454601	0.407800	0.410101	+2.041%	263,318	-78.054%
2025-11-19	0.390000	0.434200	0.390000	0.401900	-7.161%	391,137	-77.606%
2025-11-18	0.479400	0.497000	0.386000	0.432900	-18.567%	2,137,977	-79.210%
2025-11-17	0.551200	0.584900	0.531600	0.531600	-7.095%	10,927,562	-83.070%
2025-11-14	0.600000	0.615600	0.560000	0.572200	-6.366%	44,396	-84.271%
2025-11-13	0.612300	0.633000	0.601200	0.611100	-3.726%	19,143	-85.272%
2025-11-12	0.625000	0.650000	0.620000	0.634749	-2.181%	6,560	-85.821%
2025-11-11	0.639700	0.648900	0.620000	0.648900	+1.217%	18,904	-86.130%
2025-11-10	0.650000	0.689300	0.610000	0.641100	+0.250%	64,346	-85.962%
2025-11-07	0.602600	0.671000	0.580100	0.639500	+12.193%	92,369	-85.927%
2025-11-06	0.675000	0.699999	0.560000	0.570000	-15.543%	138,877	-84.211%
2025-11-05	0.760000	0.760000	0.672600	0.674900	-4.473%	163,210	-86.665%
2025-11-04	0.744100	0.759000	0.706100	0.706500	-5.053%	46,791	-87.261%
2025-11-03	0.740000	0.770000	0.740000	0.744100	-1.313%	44,208	-87.905%
2025-10-31	0.758000	0.789900	0.742500	0.754000	-3.679%	51,736	-88.064%
2025-10-30	0.767700	0.789900	0.742001	0.782800	+5.784%	123,808	-88.503%
2025-10-29	0.746900	0.769000	0.720000	0.740000	-3.896%	143,956	-87.838%
2025-10-28	0.726800	0.800000	0.720000	0.770000	+3.093%	256,368	-88.312%
2025-10-27	0.700000	0.749900	0.700000	0.746900	+6.609%	107,669	-87.950%
2025-10-24	0.700000	0.764900	0.700000	0.700600	-4.997%	154,994	-87.154%
2025-10-23	0.732000	0.767600	0.700100	0.737449	+4.603%	58,966	-87.796%
2025-10-22	0.765200	0.769900	0.700000	0.705000	-10.578%	215,322	-87.234%
2025-10-21	0.770200	0.800000	0.750600	0.788400	+0.433%	32,340	-88.584%
2025-10-20	0.780000	0.789000	0.770200	0.785000	-0.633%	33,800	-88.535%
2025-10-17	0.776000	0.790000	0.751000	0.790000	-1.250%	115,212	-88.608%
2025-10-16	0.762700	0.800000	0.750000	0.800000	+5.001%	102,077	-88.750%
2025-10-15	0.783200	0.819900	0.749400	0.761900	-5.641%	114,018	-88.187%
2025-10-14	0.741500	0.819899	0.741300	0.807450	+8.953%	160,831	-88.854%
2025-10-13	0.780000	0.810000	0.730000	0.741100	-5.964%	267,136	-87.856%
2025-10-10	0.820100	0.835050	0.750000	0.788100	-5.048%	365,218	-88.580%
2025-10-09	0.830100	0.889900	0.827600	0.830000	-6.783%	195,841	-89.157%
2025-10-08	0.877300	0.899900	0.868600	0.890400	+1.690%	153,325	-89.892%
2025-10-07	0.899900	0.899900	0.875000	0.875600	-1.618%	184,840	-89.721%
2025-10-06	0.850000	0.900000	0.850000	0.890000	+2.653%	154,926	-89.888%
2025-10-03	0.820000	0.972100	0.820000	0.867000	+2.241%	420,003	-89.619%
2025-10-02	0.837000	0.849000	0.810100	0.848000	+4.691%	151,061	-89.387%
2025-10-01	0.860000	0.899000	0.810000	0.810000	-8.958%	378,167	-88.889%
2025-09-30	0.900000	0.910000	0.870000	0.889700	+0.101%	273,043	-89.884%
2025-09-29	0.888700	0.942200	0.860000	0.888800	-3.370%	839,997	-89.874%
2025-09-26	1.180000	1.200000	0.910000	0.919800	-55.132%	5,213,861	-90.215%
2025-09-25	1.610000	2.610000	1.199900	2.050000	+45.907%	59,735,475	-95.610%
2025-09-24	1.610000	1.610000	1.380100	1.405000	-11.076%	162,262	-93.594%
2025-09-23	1.650000	1.650000	1.570000	1.580000	-0.629%	54,305	-94.304%
2025-09-22	1.540000	1.640000	1.530500	1.590000	+0.633%	83,706	-94.340%
2025-09-19	1.730000	1.750000	1.580000	1.580000	-4.242%	158,164	-94.304%
2025-09-18	1.670000	1.715000	1.620000	1.650000	-1.786%	357,933	-94.545%
2025-09-17	1.620000	1.730000	1.620000	1.680000	+1.205%	101,607	-94.643%
2025-09-16	1.540000	1.700000	1.540000	1.660000	+5.063%	161,026	-94.578%
2025-09-15	1.540000	1.720000	1.540000	1.580000	-1.863%	231,957	-94.304%
2025-09-12	1.510000	1.790000	1.510000	1.610000	+1.258%	436,085	-94.410%
2025-09-11	1.550000	1.680000	1.520000	1.590000	-1.852%	606,525	-94.340%
2025-09-10	2.100000	2.129900	1.310000	1.620000	+12.500%	12,992,954	-94.444%
2025-09-09	1.230000	1.480000	1.150000	1.440000	+15.200%	635,150	-93.750%
2025-09-08	1.300000	1.300000	1.220000	1.250000	+1.626%	135,396	-92.800%
2025-09-05	1.210000	1.250000	1.190000	1.230000	+0.820%	44,963	-92.683%
2025-09-04	1.240000	1.290000	1.180000	1.220000	-3.175%	111,585	-92.623%
2025-09-03	1.250000	1.340000	1.240000	1.260000	-3.077%	124,591	-92.857%
2025-09-02	1.270000	1.310000	1.170000	1.300000	0.000%	51,362	-93.077%
2025-08-29	1.240000	1.320000	1.190000	1.300000	+4.000%	202,928	-93.077%
2025-08-28	1.132600	1.250500	1.132600	1.250000	+7.759%	526,942	-92.800%
2025-08-27	1.170000	1.170000	1.130000	1.160000	-0.855%	94,037	-92.241%
2025-08-26	1.190000	1.250000	1.110100	1.170000	+0.086%	159,899	-92.308%
2025-08-25	1.280000	1.320000	1.160000	1.169000	-7.222%	200,677	-92.301%
2025-08-22	1.060000	1.290000	1.060000	1.260000	+8.621%	374,449	-92.857%
2025-08-21	1.050000	1.190000	1.030000	1.160000	+2.655%	600,768	-92.241%
2025-08-20	0.826000	1.189100	0.785864	1.130000	+33.242%	9,579,953	-92.035%
2025-08-19	0.820000	0.879999	0.820000	0.848079	-0.238%	54,833	-89.388%
2025-08-18	0.828400	0.909899	0.828400	0.850100	-0.457%	37,893	-89.413%
2025-08-15	0.903000	0.916000	0.842500	0.854000	+0.459%	71,686	-89.461%
2025-08-14	0.900000	0.900000	0.845100	0.850101	-5.218%	121,677	-89.413%
2025-08-13	0.843500	0.930000	0.810000	0.896900	+3.104%	267,134	-89.965%
2025-08-12	0.870000	0.900800	0.860000	0.869900	-0.583%	124,647	-89.654%
2025-08-11	0.920000	0.926000	0.852800	0.875000	+2.345%	190,768	-89.714%
2025-08-08	0.947600	0.947699	0.814400	0.854950	-7.772%	312,886	-89.473%
2025-08-07	0.967000	0.971600	0.890000	0.927000	-13.364%	1,307,609	-90.291%
2025-08-06	1.280000	2.470000	1.000000	1.070000	-11.570%	34,257,302	-91.589%
2025-08-05	1.280000	1.301000	1.170000	1.210000	-7.634%	331,092	-92.562%
2025-08-04	1.230000	1.360000	1.200000	1.310000	+2.344%	478,918	-93.130%
2025-08-01	1.130000	1.378400	1.130000	1.280000	-20.497%	1,619,141	-92.969%
2025-07-31	0.720000	1.950000	0.710000	1.610000	+129.508%	21,411,043	-94.410%
2025-07-30	0.661000	0.760699	0.661000	0.701500	+1.637%	111,774	-87.170%
2025-07-29	0.750000	0.800000	0.690000	0.690200	-12.633%	402,779	-86.960%
2025-07-28	0.787000	0.813651	0.787000	0.790000	-1.250%	140,762	-88.608%
2025-07-25	0.814800	0.830100	0.780900	0.800000	-4.762%	150,460	-88.750%
2025-07-24	0.810000	0.863549	0.810000	0.840000	+1.205%	381,366	-89.286%
2025-07-23	0.760500	0.840000	0.750000	0.830000	+7.792%	518,653	-89.157%
2025-07-22	0.750000	0.827999	0.750000	0.770000	+2.639%	496,503	-88.312%
2025-07-21	0.770000	0.796190	0.730000	0.750200	+1.722%	816,024	-88.003%
2025-07-18	0.881800	0.990000	0.686000	0.737500	+15.361%	33,039,553	-87.797%
2025-07-17	0.639000	0.675100	0.630000	0.639300	+0.868%	134,888	-85.922%
2025-07-16	0.610000	0.648100	0.610000	0.633800	+2.840%	177,181	-85.800%
2025-07-15	0.579800	0.660000	0.579800	0.616300	+2.717%	131,364	-85.397%
2025-07-14	0.637700	0.647500	0.559299	0.600000	-13.169%	393,892	-85.000%
2025-07-11	0.686800	0.732700	0.660000	0.691000	-23.214%	672,580	-86.975%
2025-07-10	0.830000	0.989800	0.750700	0.899900	+29.482%	22,233,252	-89.999%
2025-07-09	0.660000	0.835300	0.620200	0.695000	+13.934%	1,540,261	-87.050%
2025-07-08	0.590000	0.640000	0.570100	0.610000	+8.909%	224,967	-85.246%
2025-07-07	0.560100	0.590000	0.560100	0.560100	-3.431%	18,363	-83.931%
2025-07-03	0.550000	0.584100	0.550000	0.580000	-1.678%	13,396	-84.483%
2025-07-02	0.570000	0.595000	0.550000	0.589900	+1.253%	66,640	-84.743%
2025-07-01	0.553500	0.600000	0.522100	0.582600	+8.069%	78,740	-84.552%
2025-06-30	0.525938	0.545800	0.525938	0.539100	+3.055%	89,772	-83.306%
2025-06-27	0.541000	0.550000	0.515900	0.523121	-3.483%	35,420	-82.796%
2025-06-26	0.543500	0.566000	0.540500	0.542000	-0.221%	11,500	-83.395%
2025-06-25	0.552600	0.590000	0.534000	0.543200	-4.702%	34,916	-83.432%
2025-06-24	0.550000	0.570000	0.550000	0.570000	-0.697%	6,869	-84.211%
2025-06-23	0.540000	0.574000	0.540000	0.574000	+0.702%	16,702	-84.321%
2025-06-20	0.556100	0.574000	0.556000	0.570000	0.000%	17,786	-84.211%
2025-06-18	0.544400	0.570000	0.537000	0.570000	+4.702%	12,247	-84.211%
2025-06-17	0.550000	0.569999	0.544400	0.544400	-1.377%	24,595	-83.468%
2025-06-16	0.570000	0.574000	0.550000	0.552000	+0.364%	5,490	-83.696%
2025-06-13	0.570000	0.589514	0.550000	0.550000	-3.509%	31,203	-83.636%
2025-06-12	0.594300	0.594300	0.570000	0.570000	-1.007%	8,235	-84.211%
2025-06-11	0.562100	0.615000	0.562100	0.575800	-2.407%	13,966	-84.370%
2025-06-10	0.590000	0.600000	0.570100	0.590000	+3.509%	5,886	-84.746%
2025-06-09	0.558000	0.598100	0.558000	0.570000	-2.079%	14,100	-84.211%
2025-06-06	0.600000	0.600000	0.582100	0.582100	-0.530%	8,515	-84.539%
2025-06-05	0.590000	0.590200	0.582000	0.585200	-0.162%	28,180	-84.621%
2025-06-04	0.585100	0.599000	0.582000	0.586150	+0.713%	11,174	-84.646%
2025-06-03	0.599000	0.599000	0.580100	0.582000	+0.345%	13,863	-84.536%
2025-06-02	0.582100	0.586100	0.572000	0.580000	-1.712%	47,919	-84.483%
2025-05-30	0.590000	0.599500	0.580000	0.590100	+1.741%	27,862	-84.748%
2025-05-29	0.585000	0.595000	0.573000	0.580000	-2.862%	7,279	-84.483%
2025-05-28	0.579000	0.597086	0.570000	0.597086	+4.495%	34,118	-84.927%
2025-05-27	0.581000	0.588951	0.565036	0.571400	-2.158%	25,449	-84.249%
2025-05-23	0.570200	0.584000	0.560000	0.584000	-0.137%	29,290	-84.589%
2025-05-22	0.589000	0.600000	0.580000	0.584800	-0.722%	31,161	-84.610%
2025-05-21	0.589000	0.590000	0.580100	0.589053	-0.177%	15,112	-84.721%
2025-05-20	0.560000	0.608100	0.560000	0.590100	+1.741%	21,410	-84.748%
2025-05-19	0.570100	0.597192	0.569100	0.580000	+0.625%	37,064	-84.483%
2025-05-16	0.591400	0.613688	0.563000	0.576400	+2.727%	29,611	-84.386%
2025-05-15	0.594750	0.610000	0.560500	0.561100	-8.016%	16,669	-83.960%
2025-05-14	0.583800	0.643700	0.566602	0.610000	0.000%	278,076	-85.246%
2025-05-13	0.638000	0.638000	0.600000	0.610000	-3.175%	55,936	-85.246%
2025-05-12	0.594500	0.674900	0.590000	0.630000	+3.448%	95,750	-85.714%
2025-05-09	0.540000	0.686800	0.540000	0.609000	+8.750%	183,648	-85.222%
2025-05-08	0.564400	0.576700	0.552000	0.560001	+2.621%	14,102	-83.929%
2025-05-07	0.571530	0.571530	0.541800	0.545700	+0.981%	25,084	-83.507%
2025-05-06	0.550000	0.569900	0.538100	0.540400	-1.924%	14,388	-83.346%
2025-05-05	0.550000	0.580000	0.550000	0.551000	-1.484%	24,391	-83.666%
2025-05-02	0.560400	0.574200	0.555100	0.559300	-0.196%	20,149	-83.908%
2025-05-01	0.580000	0.589000	0.550000	0.560400	-6.366%	31,779	-83.940%
2025-04-30	0.568000	0.598500	0.551500	0.598500	+4.505%	12,083	-84.962%
2025-04-29	0.580200	0.595600	0.566200	0.572700	-3.845%	35,279	-84.285%
2025-04-28	0.580000	0.630000	0.561300	0.595600	+1.795%	118,149	-84.889%
2025-04-25	0.620000	0.620000	0.557000	0.585100	-11.863%	186,062	-84.618%
2025-04-24	0.610000	0.679000	0.562000	0.663850	+14.457%	1,891,061	-86.443%
2025-04-23	0.639700	0.639700	0.573100	0.580000	+3.001%	16,674	-84.483%
2025-04-22	0.580000	0.609999	0.550000	0.563101	-2.914%	11,280	-84.017%
2025-04-21	0.555000	0.580100	0.550000	0.580000	-1.344%	15,868	-84.483%
2025-04-17	0.540000	0.600000	0.540000	0.587900	+8.971%	13,090	-84.691%
2025-04-16	0.568000	0.571100	0.536100	0.539500	-5.533%	32,158	-83.318%
2025-04-15	0.570300	0.571100	0.570200	0.571100	-1.534%	9,464	-84.241%
2025-04-14	0.587500	0.610000	0.580000	0.580000	-1.361%	33,171	-84.483%
2025-04-11	0.548600	0.623000	0.530200	0.588000	-0.339%	113,069	-84.694%
2025-04-10	0.570000	0.590000	0.524000	0.590000	+5.376%	13,870	-84.746%
2025-04-09	0.520000	0.559900	0.520000	0.559900	+9.462%	13,402	-83.926%
2025-04-08	0.543100	0.550000	0.511500	0.511500	-8.644%	81,150	-82.405%
2025-04-07	0.461100	0.580000	0.461100	0.559900	+3.878%	69,835	-83.926%
2025-04-04	0.573000	0.579000	0.508100	0.539000	-5.439%	42,962	-83.302%
2025-04-03	0.550000	0.589300	0.525000	0.570000	+3.074%	47,811	-84.211%
2025-04-02	0.500500	0.553000	0.500500	0.553000	+2.407%	37,950	-83.725%
2025-04-01	0.560300	0.600000	0.530000	0.540000	-9.548%	73,204	-83.333%
2025-03-31	0.600000	0.620000	0.530600	0.597000	-3.241%	60,367	-84.925%
2025-03-28	0.623000	0.649000	0.590000	0.617000	-5.077%	93,950	-85.413%
2025-03-27	0.609100	0.660000	0.595100	0.650000	+3.339%	48,490	-86.154%
2025-03-26	0.607400	0.630000	0.591000	0.629000	+4.232%	41,478	-85.692%
2025-03-25	0.610600	0.630000	0.590000	0.603459	-3.816%	98,096	-85.086%
2025-03-24	0.640000	0.671200	0.600200	0.627400	-4.650%	149,956	-85.655%
2025-03-21	0.630500	0.658600	0.600700	0.658000	-0.303%	46,970	-86.322%
2025-03-20	0.660000	0.710000	0.649999	0.660000	-3.593%	34,676	-86.364%
2025-03-19	0.630300	0.689500	0.630300	0.684600	+3.743%	89,943	-86.854%
2025-03-18	0.680000	0.689500	0.600000	0.659900	-0.015%	58,645	-86.362%
2025-03-17	0.630000	0.666800	0.600100	0.660000	+4.697%	75,247	-86.364%
2025-03-14	0.606000	0.659000	0.590000	0.630390	-3.625%	107,262	-85.723%
2025-03-13	0.570000	0.654200	0.500000	0.654100	+16.783%	241,993	-86.241%
2025-03-12	0.575000	0.617400	0.530000	0.560100	-3.514%	125,317	-83.931%
2025-03-11	0.557100	0.629800	0.557100	0.580500	+1.080%	152,946	-84.496%
2025-03-10	0.649800	0.649800	0.570001	0.574300	-14.284%	104,338	-84.329%
2025-03-07	0.636000	0.680000	0.615300	0.670000	+1.963%	38,386	-86.567%
2025-03-06	0.700000	0.700000	0.634700	0.657100	-1.925%	77,968	-86.303%
2025-03-05	0.601400	0.720000	0.560200	0.670000	+8.065%	368,619	-86.567%
2025-03-04	0.622000	0.622000	0.514500	0.620000	-1.274%	526,104	-85.484%
2025-03-03	0.640100	0.674899	0.622000	0.628000	-6.963%	521,149	-85.669%
2025-02-28	0.754000	0.818000	0.600000	0.675000	-24.992%	1,014,020	-86.667%
2025-02-27	0.835000	0.908000	0.720900	0.899900	+30.043%	21,717,017	-89.999%
2025-02-26	0.650000	0.700000	0.650000	0.692000	+5.055%	9,893,112	-86.994%
2025-02-25	0.749999	0.749999	0.645800	0.658701	-3.132%	30,583	-86.337%
2025-02-24	0.730000	0.730000	0.680000	0.680000	-1.449%	22,633	-86.765%
2025-02-21	0.720000	0.749999	0.681200	0.690000	-3.497%	69,555	-86.957%
2025-02-20	0.680200	0.740000	0.680000	0.715000	+4.243%	150,293	-87.413%
2025-02-19	0.670000	0.690000	0.660600	0.685900	+2.511%	74,016	-86.879%
2025-02-18	0.627000	0.680000	0.627000	0.669100	+4.384%	89,282	-86.549%
2025-02-14	0.660000	0.668000	0.639900	0.641000	+1.264%	6,023	-85.959%
2025-02-13	0.660000	0.669600	0.623000	0.633000	-4.120%	55,807	-85.782%
2025-02-12	0.672300	0.680300	0.630000	0.660200	-1.756%	36,662	-86.368%
2025-02-11	0.660000	0.684000	0.650001	0.672000	+1.756%	33,860	-86.607%
2025-02-10	0.668000	0.707900	0.660000	0.660401	-1.300%	59,883	-86.372%
2025-02-07	0.689000	0.689000	0.650600	0.669100	-0.874%	33,160	-86.549%
2025-02-06	0.663100	0.739400	0.660100	0.675000	-6.250%	162,836	-86.667%
2025-02-05	0.730000	0.730000	0.700000	0.720000	+2.857%	341,608	-87.500%
2025-02-04	0.700000	0.730000	0.670000	0.700000	+1.449%	80,641	-87.143%
2025-02-03	0.660000	0.749500	0.660000	0.690000	+2.985%	135,119	-86.957%
2025-01-31	0.950000	0.977500	0.610000	0.670000	-27.661%	664,171	-86.567%
2025-01-30	0.990000	0.990000	0.920800	0.926200	-9.196%	147,578	-90.283%
2025-01-29	1.020000	1.070000	1.000000	1.020000	-5.991%	187,659	-91.176%
2025-01-28	1.200000	1.290000	1.030000	1.085000	-2.252%	2,170,212	-91.705%
2025-01-27	1.090000	1.197000	1.030000	1.110000	+0.909%	175,533	-91.892%
2025-01-24	1.090000	1.120000	1.070000	1.100000	+2.804%	16,671	-91.818%
2025-01-23	1.090000	1.130000	1.060000	1.070000	-3.604%	10,691	-91.589%
2025-01-22	1.110000	1.140000	1.110000	1.110000	0.000%	20,024	-91.892%
2025-01-21	1.080000	1.130000	1.050100	1.110000	+0.452%	47,520	-91.892%
2025-01-17	1.070000	1.138500	1.070000	1.105000	+4.245%	44,484	-91.855%
2025-01-16	1.090000	1.130000	1.050000	1.060000	-2.752%	50,127	-91.509%
2025-01-15	1.070000	1.099800	1.050000	1.090000	+0.926%	21,459	-91.743%
2025-01-14	1.090000	1.100000	1.070000	1.080000	-1.818%	15,085	-91.667%
2025-01-13	1.080000	1.122800	1.080000	1.100000	0.000%	20,168	-91.818%

.dark-mode .F494H2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F494H2{ 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