Dark

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

Market Open

Sep 14, 2026 10:05:09 AM EDT

3.42USD+1316.736%(+3.18)59,933

2.90Bid 3.97Ask 1.07Spread

Pre-market

Sep 14, 2026 9:29:30 AM EDT

3.42USD+1316.736%(+3.18)1,877

After-hours

Sep 11, 2026 4:59:30 PM EDT

0.2354USD-3.678%(-0.0090)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	3.3600	3.420000	3.360000	3.4200	+1,316.736%	59,933	0.000%
2026-09-11	0.2432	0.270000	0.240000	0.2414	-3.710%	525,551	+1,316.736%
2026-09-10	0.2460	0.260000	0.234500	0.2507	-10.047%	538,839	+1,264.180%
2026-09-09	0.2792	0.279200	0.270600	0.2787	-3.162%	447,591	+1,127.126%
2026-09-08	0.2948	0.299399	0.265300	0.2878	-5.298%	326,615	+1,088.325%
2026-09-04	0.3290	0.329000	0.292101	0.3039	-4.494%	303,970	+1,025.370%
2026-09-03	0.2978	0.319900	0.295000	0.3182	+3.648%	684,032	+974.796%
2026-09-02	0.3031	0.310000	0.290200	0.3070	+0.656%	425,142	+1,014.007%
2026-09-01	0.3030	0.327500	0.292500	0.3050	-3.967%	8,830,654	+1,021.311%
2026-08-31	0.3440	0.344000	0.311100	0.3176	-7.674%	483,863	+976.826%
2026-08-28	0.3413	0.358600	0.335100	0.3440	-2.245%	316,431	+894.186%
2026-08-27	0.3583	0.359400	0.343200	0.3519	-4.010%	280,644	+871.867%
2026-08-26	0.3448	0.369800	0.340100	0.3666	+3.122%	283,966	+832.897%
2026-08-25	0.3360	0.372800	0.335100	0.3555	+3.193%	181,361	+862.025%
2026-08-24	0.3403	0.349800	0.330000	0.3445	-0.174%	249,753	+892.743%
2026-08-21	0.3510	0.357500	0.337550	0.3451	-3.872%	261,282	+891.017%
2026-08-20	0.3528	0.361400	0.348000	0.3590	-0.582%	155,783	+852.646%
2026-08-19	0.3571	0.368299	0.350100	0.3611	-0.331%	331,392	+847.106%
2026-08-18	0.3770	0.384200	0.355101	0.3623	-6.864%	414,528	+843.969%
2026-08-17	0.3957	0.420000	0.376800	0.3890	-5.052%	662,068	+779.177%
2026-08-14	0.3790	0.410000	0.379000	0.4097	+4.595%	923,767	+734.757%
2026-08-13	0.3630	0.410000	0.363000	0.3917	+0.954%	1,218,943	+773.117%
2026-08-12	0.3480	0.399900	0.338700	0.3880	+7.778%	16,437,105	+781.443%
2026-08-11	0.3721	0.397400	0.345000	0.3600	-6.977%	1,254,932	+850.000%
2026-08-10	0.3585	0.390000	0.341100	0.3870	+1.842%	4,102,712	+783.721%
2026-08-07	0.4621	0.535000	0.338400	0.3800	+6.116%	123,704,704	+800.000%
2026-08-06	0.3320	0.384899	0.321700	0.3581	+7.861%	31,339,841	+855.040%
2026-08-05	0.3505	0.370000	0.331600	0.3320	-7.288%	255,923	+930.120%
2026-08-04	0.3600	0.372399	0.345100	0.3581	-1.486%	249,082	+855.040%
2026-08-03	0.3800	0.381000	0.353200	0.3635	-0.954%	424,884	+840.853%
2026-07-31	0.3700	0.390000	0.355100	0.3670	-2.394%	443,153	+831.880%
2026-07-30	0.3318	0.399900	0.331750	0.3760	+17.170%	1,030,734	+809.574%
2026-07-29	0.3700	0.373500	0.290000	0.3209	-13.527%	357,256	+965.753%
2026-07-28	0.3776	0.392500	0.370000	0.3711	-2.291%	402,372	+821.584%
2026-07-27	0.3850	0.400000	0.365200	0.3798	-1.325%	400,367	+800.474%
2026-07-24	0.4203	0.461000	0.380000	0.3849	-7.808%	1,226,646	+788.542%
2026-07-23	0.3978	0.423500	0.370000	0.4175	+2.782%	498,539	+719.162%
2026-07-22	0.3910	0.445000	0.366000	0.4062	+3.622%	874,488	+741.950%
2026-07-21	0.3922	0.399900	0.351600	0.3920	-0.508%	571,520	+772.449%
2026-07-20	0.3810	0.420000	0.367000	0.3940	-0.781%	486,948	+768.020%
2026-07-17	0.4180	0.418000	0.362600	0.3971	-5.878%	461,919	+761.244%
2026-07-16	0.4753	0.475400	0.403200	0.4219	-13.898%	946,597	+710.619%
2026-07-15	0.4890	0.498600	0.430000	0.4900	-0.427%	1,128,459	+597.959%
2026-07-14	0.4520	0.530000	0.450100	0.4921	+6.285%	11,789,968	+594.981%
2026-07-13	0.5790	0.579900	0.390100	0.4630	-20.447%	5,406,745	+638.661%
2026-07-10	0.6000	0.610000	0.510000	0.5820	-5.057%	1,508,193	+487.629%
2026-07-09	0.5750	0.660000	0.560000	0.6130	-12.429%	2,934,610	+457.912%
2026-07-08	0.6300	0.743000	0.550000	0.7000	-31.305%	8,504,030	+388.571%
2026-07-07	1.2870	1.300000	0.800000	1.0190	+10.401%	44,147,363	+235.623%
2026-07-06	0.8900	0.989000	0.876000	0.9230	+9.360%	8,699,664	+270.531%
2026-07-02	0.9150	0.950000	0.831000	0.8440	-10.213%	259,682	+305.213%
2026-07-01	0.9650	0.965000	0.850000	0.9400	+0.858%	308,775	+263.830%
2026-06-30	1.0000	1.027000	0.921000	0.9320	-6.426%	317,740	+266.953%
2026-06-29	0.9850	1.166000	0.956000	0.9960	+7.792%	660,022	+243.373%
2026-06-26	0.9900	1.030000	0.923000	0.9240	-12.830%	415,306	+270.130%
2026-06-25	1.0900	1.097000	0.900000	1.0600	-4.072%	772,791	+222.642%
2026-06-24	1.1330	1.200000	1.022000	1.1050	-9.722%	759,451	+209.502%
2026-06-23	1.0850	1.270000	1.031000	1.2240	+5.336%	2,660,598	+179.412%
2026-06-22	1.1030	1.208000	1.100000	1.1620	-4.676%	703,733	+194.320%
2026-06-18	1.3210	1.321000	1.115000	1.2190	-12.929%	1,042,216	+180.558%
2026-06-17	1.5410	1.559000	1.360000	1.4000	-13.420%	1,254,381	+144.286%
2026-06-16	1.5880	1.734000	1.530000	1.6170	+1.062%	2,187,636	+111.503%
2026-06-15	2.2100	2.210000	1.535000	1.6000	-17.949%	4,588,913	+113.750%
2026-06-12	1.9010	2.730000	1.736000	1.9500	-81.429%	9,939,427	+75.385%
2026-06-11	14.4000	16.500000	2.400000	10.5000	-30.921%	12,023,088	-67.429%
2026-06-10	5.1000	25.500000	4.100000	15.2000	+322.222%	28,796,495	-77.500%
2026-06-09	4.2140	8.400000	3.000000	3.6000	+24.913%	12,284,584	-5.000%
2026-06-08	2.8000	2.882000	2.531000	2.8820	+7.900%	1,486	+18.668%
2026-06-05	2.7960	2.899000	2.434000	2.6710	-5.918%	1,954	+28.042%
2026-06-04	2.8360	3.000000	2.836000	2.8390	-0.421%	926	+20.465%
2026-06-03	2.8500	3.185000	2.801000	2.8510	-5.282%	2,444	+19.958%
2026-06-02	3.1000	3.113000	2.902000	3.0100	-6.114%	493	+13.621%
2026-06-01	2.8900	3.447000	2.839000	3.2060	+3.788%	4,503	+6.675%
2026-05-29	3.0000	3.089000	2.910000	3.0890	+5.104%	4,467	+10.715%
2026-05-28	2.7440	3.098000	2.613000	2.9390	-0.204%	24,040	+16.366%
2026-05-27	2.3020	3.200000	2.200000	2.9450	+27.434%	200,856	+16.129%
2026-05-26	2.3900	2.405000	2.291000	2.3110	+0.873%	2,928	+47.988%
2026-05-22	2.5000	2.500000	2.204000	2.2910	-1.165%	6,823	+49.280%
2026-05-21	2.4000	2.499000	2.204000	2.3180	-2.605%	6,535	+47.541%
2026-05-20	2.4520	2.550000	2.380000	2.3800	0.000%	3,625	+43.697%
2026-05-19	3.0770	3.077000	2.102000	2.3800	-22.677%	26,197	+43.697%
2026-05-18	3.0970	3.350000	3.077000	3.0780	-1.849%	1,476	+11.111%
2026-05-15	3.2990	3.450000	3.101000	3.1360	-2.000%	4,893	+9.056%
2026-05-14	3.1280	3.300000	3.008000	3.2000	+5.750%	13,146	+6.875%
2026-05-13	3.1660	3.230000	3.022000	3.0260	-6.316%	5,143	+13.020%
2026-05-12	3.0660	3.250000	3.066000	3.2300	+7.667%	4,382	+5.882%
2026-05-11	3.1000	3.100000	3.000000	3.0000	-0.695%	2,677	+14.000%
2026-05-08	3.1520	3.250000	3.021000	3.0210	-3.667%	4,265	+13.208%
2026-05-07	3.1100	3.225000	3.006000	3.1360	-2.760%	4,569	+9.056%
2026-05-06	3.0610	3.312000	3.054000	3.2250	+6.682%	4,693	+6.047%
2026-05-05	3.1060	3.106000	3.000000	3.0230	+0.767%	1,174	+13.133%
2026-05-04	3.2900	3.420000	3.000000	3.0000	-4.123%	2,381	+14.000%
2026-05-01	3.2900	3.430000	3.121000	3.1290	+1.426%	1,530	+9.300%
2026-04-30	3.1500	3.200000	3.050000	3.0850	-3.894%	3,928	+10.859%
2026-04-29	3.1100	3.400000	3.110000	3.2100	+1.872%	1,501	+6.542%
2026-04-28	3.3040	3.449000	3.150000	3.1510	-4.631%	1,178	+8.537%
2026-04-27	3.5250	3.526000	3.201000	3.3040	-0.482%	5,779	+3.511%
2026-04-24	3.6760	3.676000	3.317000	3.3200	-5.575%	4,333	+3.012%
2026-04-23	3.5520	3.826000	3.401000	3.5160	-1.014%	1,355	-2.730%
2026-04-22	4.0000	4.000000	3.402000	3.5520	-0.504%	1,265	-3.716%
2026-04-21	3.8900	3.890000	3.500000	3.5700	-2.989%	4,470	-4.202%
2026-04-20	3.7220	4.000000	3.511000	3.6800	-0.809%	45,092	-7.065%
2026-04-17	3.4900	4.060000	3.200000	3.7100	+2.998%	53,152	-7.817%
2026-04-16	2.9200	3.880000	2.801000	3.6020	+21.279%	281,622	-5.053%
2026-04-15	3.0000	3.200000	2.935000	2.9700	-1.427%	10,271	+15.152%
2026-04-14	2.8950	3.106000	2.824000	3.0130	+4.076%	9,947	+13.508%
2026-04-13	3.0970	3.097000	2.801000	2.8950	-2.427%	5,528	+18.135%
2026-04-10	3.1020	3.140000	2.930000	2.9670	-3.981%	7,560	+15.268%
2026-04-09	3.3000	3.847000	2.807000	3.0900	-5.127%	68,052	+10.680%
2026-04-08	3.3000	3.300000	3.020000	3.2570	+1.149%	10,896	+5.005%
2026-04-07	3.0500	3.341000	3.010000	3.2200	+6.446%	22,263	+6.211%
2026-04-06	3.0000	3.068000	3.000000	3.0250	-0.297%	1,920	+13.058%
2026-04-02	3.0700	3.090000	3.001000	3.0340	+0.132%	2,911	+12.722%
2026-04-01	3.0740	3.119000	3.000000	3.0300	+0.099%	1,238	+12.871%
2026-03-31	3.0010	3.315000	3.000000	3.0270	-1.369%	3,853	+12.983%
2026-03-30	3.0000	3.121000	3.000000	3.0690	-1.666%	2,030	+11.437%
2026-03-27	3.1980	3.227000	3.008000	3.1210	+3.964%	2,391	+9.580%
2026-03-26	3.1130	3.113000	3.000000	3.0020	-3.317%	1,705	+13.924%
2026-03-25	3.0280	3.169000	3.028000	3.1050	-1.709%	728	+10.145%
2026-03-24	3.0000	3.200000	3.000000	3.1590	+0.605%	3,914	+8.262%
2026-03-23	3.1250	3.187000	3.100000	3.1400	+0.448%	467	+8.917%
2026-03-20	3.0680	3.199000	3.000000	3.1260	-0.730%	855	+9.405%
2026-03-19	3.1000	3.156000	3.100000	3.1490	-0.032%	929	+8.606%
2026-03-18	3.1210	3.199000	3.102000	3.1500	+1.449%	2,978	+8.571%
2026-03-17	3.1670	3.200000	3.105000	3.1050	-1.803%	2,909	+10.145%
2026-03-16	3.1650	3.185000	3.121000	3.1620	+1.314%	3,017	+8.159%
2026-03-13	3.3440	3.371000	3.120000	3.1210	-1.701%	1,514	+9.580%
2026-03-12	3.2020	3.400000	3.124000	3.1750	-0.812%	2,304	+7.717%
2026-03-11	3.4110	3.411000	3.120000	3.2010	-1.447%	3,201	+6.842%
2026-03-10	3.3000	3.300000	3.201000	3.2480	-1.814%	1,032	+5.296%
2026-03-09	3.2010	3.395000	3.201000	3.3080	-2.706%	1,621	+3.386%
2026-03-06	3.3800	3.491000	3.296000	3.4000	+0.800%	4,502	+0.588%
2026-03-05	3.3850	3.450000	3.280000	3.3730	+2.867%	5,634	+1.393%
2026-03-04	3.2290	3.480000	3.190000	3.2790	+2.790%	17,070	+4.300%
2026-03-03	3.1830	3.268000	3.181000	3.1900	-4.405%	8,195	+7.210%
2026-03-02	3.0710	3.617000	3.071000	3.3370	+2.174%	26,992	+2.487%
2026-02-27	3.3000	3.300000	3.135000	3.2660	-1.030%	4,182	+4.715%
2026-02-26	3.2370	3.380000	3.227000	3.3000	+1.946%	3,230	+3.636%
2026-02-25	3.1900	3.389000	3.175000	3.2370	+2.795%	1,704	+5.653%
2026-02-24	3.2000	3.200000	3.087000	3.1490	-1.839%	2,086	+8.606%
2026-02-23	3.2000	3.445000	3.200000	3.2080	-2.699%	4,058	+6.608%
2026-02-20	3.2560	3.336000	3.256000	3.2970	+1.728%	1,090	+3.731%
2026-02-19	3.2550	3.490000	3.229000	3.2410	+0.372%	895	+5.523%
2026-02-18	3.2550	3.490000	3.201000	3.2290	-0.799%	1,776	+5.915%
2026-02-17	3.0080	3.255000	3.008000	3.2550	-4.180%	1,762	+5.069%
2026-02-13	3.3690	3.412000	3.216000	3.3970	+1.131%	3,184	+0.677%
2026-02-12	3.5000	3.700000	3.200000	3.3590	-7.745%	7,275	+1.816%
2026-02-11	3.5930	3.760000	3.523000	3.6410	+1.421%	5,459	-6.070%
2026-02-10	3.5760	3.600000	3.301000	3.5900	+0.391%	7,518	-4.735%
2026-02-09	3.7000	3.700000	3.391000	3.5760	-3.351%	2,873	-4.362%
2026-02-06	3.4950	3.700000	3.428000	3.7000	+5.866%	2,624	-7.568%
2026-02-05	3.7380	3.892000	3.338000	3.4950	-10.339%	12,225	-2.146%
2026-02-04	3.9010	4.019000	3.808000	3.8980	-2.306%	15,266	-12.263%
2026-02-03	4.1010	4.205000	3.755000	3.9900	-3.155%	17,505	-14.286%
2026-02-02	3.8500	4.580000	3.850000	4.1200	-0.962%	58,724	-16.990%
2026-01-30	3.7310	4.160000	3.731000	4.1600	+11.498%	6,161	-17.788%
2026-01-29	3.7000	3.951000	3.685000	3.7310	-5.544%	5,156	-8.336%
2026-01-28	4.5500	4.590000	3.661000	3.9500	-13.529%	27,390	-13.418%
2026-01-27	4.6500	4.699000	4.529000	4.5680	-2.601%	8,376	-25.131%
2026-01-26	4.7010	4.810000	4.600000	4.6900	-0.636%	4,086	-27.079%
2026-01-23	4.4740	4.720000	4.442000	4.7200	+5.498%	3,970	-27.542%
2026-01-22	4.5380	4.538000	4.410000	4.4740	+1.107%	2,318	-23.558%
2026-01-21	4.7800	4.780000	4.369000	4.4250	-3.804%	2,901	-22.712%
2026-01-20	4.9000	4.900000	4.600000	4.6000	-5.272%	1,478	-25.652%
2026-01-16	4.6080	5.000000	4.608000	4.8560	+1.420%	4,664	-29.572%
2026-01-15	4.8990	4.899000	4.674000	4.7880	+0.800%	1,570	-28.571%
2026-01-14	4.7000	4.824000	4.676000	4.7500	-1.452%	585	-28.000%
2026-01-13	4.9400	5.060000	4.674000	4.8200	-3.907%	5,234	-29.046%
2026-01-12	4.5500	5.123000	4.550000	5.0160	+12.416%	20,183	-31.818%
2026-01-09	4.4560	4.500000	4.412000	4.4620	-1.934%	1,816	-23.353%
2026-01-08	4.4100	4.550000	4.409000	4.5500	+3.128%	7,872	-24.835%
2026-01-07	4.4900	4.499000	4.410000	4.4120	-1.956%	1,770	-22.484%
2026-01-06	4.2310	4.549000	4.200000	4.5000	-1.099%	1,910	-24.000%
2026-01-05	4.3200	4.550000	4.266000	4.5500	+2.477%	2,359	-24.835%
2026-01-02	4.5000	4.500000	4.160000	4.4400	+5.714%	2,553	-22.973%
2025-12-31	4.1700	4.216000	4.120000	4.2000	-0.615%	4,837	-18.571%
2025-12-30	4.3000	4.400000	4.095000	4.2260	-4.648%	6,659	-19.072%
2025-12-29	4.4830	4.500000	4.260000	4.4320	-2.034%	5,683	-22.834%
2025-12-26	4.5000	4.570000	4.300000	4.5240	+0.937%	4,483	-24.403%
2025-12-24	4.5000	4.500000	4.298000	4.4820	+2.727%	1,550	-23.695%
2025-12-23	4.5000	4.540000	4.168000	4.3630	-4.320%	5,124	-21.614%
2025-12-22	4.5000	4.620000	4.410000	4.5600	-0.870%	3,704	-25.000%
2025-12-19	4.7500	4.750000	4.500000	4.6000	-1.751%	1,447	-25.652%
2025-12-18	4.5010	4.682000	4.300000	4.6820	0.000%	3,380	-26.954%
2025-12-17	4.5000	4.682000	4.353000	4.6820	+1.474%	5,732	-26.954%
2025-12-16	4.5000	4.690000	4.495000	4.6140	+7.053%	4,450	-25.878%
2025-12-15	4.7200	4.720000	4.216000	4.3100	-2.422%	2,135	-20.650%
2025-12-12	4.5580	4.801000	4.417000	4.4170	-6.001%	8,373	-22.572%
2025-12-11	4.3020	4.699000	4.255000	4.6990	+7.283%	20,153	-27.219%
2025-12-10	4.1840	4.380000	4.100000	4.3800	+2.384%	2,878	-21.918%
2025-12-09	4.0880	4.279000	4.045000	4.2780	+4.341%	7,100	-20.056%
2025-12-08	4.2530	4.309000	4.100000	4.1000	-2.890%	3,878	-16.585%
2025-12-05	4.1120	4.399000	4.001000	4.2220	-0.589%	7,736	-18.996%
2025-12-04	4.3940	4.394000	4.195000	4.2470	+0.616%	4,280	-19.473%
2025-12-03	4.2000	4.480000	4.000000	4.2210	-2.224%	6,013	-18.977%
2025-12-02	4.3160	4.400000	4.174000	4.3170	-0.781%	5,888	-20.778%
2025-12-01	4.2120	4.598000	4.202000	4.3510	-3.525%	1,814	-21.397%
2025-11-28	4.5200	4.590000	4.301000	4.5100	-0.617%	2,754	-24.169%
2025-11-26	4.3500	4.600000	4.300000	4.5380	+2.023%	4,270	-24.636%
2025-11-25	4.4790	4.747000	4.301000	4.4480	-3.304%	7,332	-23.112%
2025-11-24	4.6000	4.700000	4.600000	4.6000	-0.239%	7,605	-25.652%
2025-11-21	3.9050	4.800000	3.905000	4.6110	+12.436%	16,542	-25.830%
2025-11-20	4.1700	4.546000	4.078000	4.1010	+2.040%	26,332	-16.606%
2025-11-19	3.9000	4.342000	3.900000	4.0190	-7.161%	39,114	-14.904%
2025-11-18	4.7940	4.970000	3.860000	4.3290	-18.567%	213,798	-20.998%
2025-11-17	5.5120	5.849000	5.316000	5.3160	-7.095%	1,092,756	-35.666%
2025-11-14	6.0000	6.156000	5.600000	5.7220	-6.366%	4,440	-40.231%
2025-11-13	6.1230	6.330000	6.012000	6.1110	-3.718%	1,914	-44.035%
2025-11-12	6.2500	6.500000	6.200000	6.3470	-2.188%	656	-46.116%
2025-11-11	6.3970	6.489000	6.200000	6.4890	+1.217%	1,890	-47.295%
2025-11-10	6.5000	6.893000	6.100000	6.4110	+0.250%	6,435	-46.654%
2025-11-07	6.0260	6.710000	5.801000	6.3950	+12.193%	9,237	-46.521%
2025-11-06	6.7500	7.000000	5.600000	5.7000	-15.543%	13,888	-40.000%
2025-11-05	7.6000	7.600000	6.726000	6.7490	-4.473%	16,321	-49.326%
2025-11-04	7.4410	7.590000	7.061000	7.0650	-5.053%	4,679	-51.592%
2025-11-03	7.4000	7.700000	7.400000	7.4410	-1.313%	4,421	-54.038%
2025-10-31	7.5800	7.899000	7.425000	7.5400	-3.679%	5,174	-54.642%
2025-10-30	7.6770	7.899000	7.420000	7.8280	+5.784%	12,381	-56.311%
2025-10-29	7.4690	7.690000	7.200000	7.4000	-3.896%	14,396	-53.784%
2025-10-28	7.2680	8.000000	7.200000	7.7000	+3.093%	25,637	-55.584%
2025-10-27	7.0000	7.499000	7.000000	7.4690	+6.609%	10,767	-54.211%
2025-10-24	7.0000	7.649000	7.000000	7.0060	-4.991%	15,499	-51.185%
2025-10-23	7.3200	7.676000	7.001000	7.3740	+4.596%	5,897	-53.621%
2025-10-22	7.6520	7.699000	7.000000	7.0500	-10.578%	21,532	-51.489%
2025-10-21	7.7020	8.000000	7.506000	7.8840	+0.433%	3,234	-56.621%
2025-10-20	7.8000	7.890000	7.702000	7.8500	-0.633%	3,380	-56.433%
2025-10-17	7.7600	7.900000	7.510000	7.9000	-1.250%	11,521	-56.709%
2025-10-16	7.6270	8.000000	7.500000	8.0000	+5.001%	10,208	-57.250%
2025-10-15	7.8320	8.199000	7.494000	7.6190	-5.647%	11,402	-55.112%
2025-10-14	7.4150	8.199000	7.413000	8.0750	+8.960%	16,083	-57.647%
2025-10-13	7.8000	8.100000	7.300000	7.4110	-5.964%	26,714	-53.852%
2025-10-10	8.2010	8.351000	7.500000	7.8810	-5.048%	36,522	-56.604%
2025-10-09	8.3010	8.899000	8.276000	8.3000	-6.783%	19,584	-58.795%
2025-10-08	8.7730	8.999000	8.686000	8.9040	+1.690%	15,333	-61.590%
2025-10-07	8.9990	8.999000	8.750000	8.7560	-1.618%	18,484	-60.941%
2025-10-06	8.5000	9.000000	8.500000	8.9000	+2.653%	15,493	-61.573%
2025-10-03	8.2000	9.721000	8.200000	8.6700	+2.241%	42,000	-60.554%
2025-10-02	8.3700	8.490000	8.101000	8.4800	+4.691%	15,106	-59.670%
2025-10-01	8.6000	8.990000	8.100000	8.1000	-8.958%	37,817	-57.778%
2025-09-30	9.0000	9.100000	8.700000	8.8970	+0.101%	27,304	-61.560%
2025-09-29	8.8870	9.422000	8.600000	8.8880	-3.370%	84,000	-61.521%
2025-09-26	11.8000	12.000000	9.100000	9.1980	-55.132%	521,386	-62.818%
2025-09-25	16.1000	26.100000	11.999000	20.5000	+45.907%	5,973,548	-83.317%
2025-09-24	16.1000	16.100000	13.801000	14.0500	-11.076%	16,226	-75.658%
2025-09-23	16.5000	16.500000	15.700000	15.8000	-0.629%	5,431	-78.354%
2025-09-22	15.4000	16.400000	15.305000	15.9000	+0.633%	8,371	-78.491%
2025-09-19	17.3000	17.500000	15.800000	15.8000	-4.242%	15,816	-78.354%
2025-09-18	16.7000	17.150000	16.200000	16.5000	-1.786%	35,793	-79.273%
2025-09-17	16.2000	17.300000	16.200000	16.8000	+1.205%	10,161	-79.643%
2025-09-16	15.4000	17.000000	15.400000	16.6000	+5.063%	16,103	-79.398%
2025-09-15	15.4000	17.200000	15.400000	15.8000	-1.863%	23,196	-78.354%
2025-09-12	15.1000	17.900000	15.100000	16.1000	+1.258%	43,609	-78.758%
2025-09-11	15.5000	16.800000	15.200000	15.9000	-1.852%	60,653	-78.491%
2025-09-10	21.0000	21.299000	13.100000	16.2000	+12.500%	1,299,295	-78.889%
2025-09-09	12.3000	14.800000	11.500000	14.4000	+15.200%	63,515	-76.250%
2025-09-08	13.0000	13.000000	12.200000	12.5000	+1.626%	13,540	-72.640%
2025-09-05	12.1000	12.500000	11.900000	12.3000	+0.820%	4,496	-72.195%
2025-09-04	12.4000	12.900000	11.800000	12.2000	-3.175%	11,159	-71.967%
2025-09-03	12.5000	13.400000	12.400000	12.6000	-3.077%	12,459	-72.857%
2025-09-02	12.7000	13.100000	11.700000	13.0000	0.000%	5,136	-73.692%
2025-08-29	12.4000	13.200000	11.900000	13.0000	+4.000%	20,293	-73.692%
2025-08-28	11.3260	12.505000	11.326000	12.5000	+7.759%	52,694	-72.640%
2025-08-27	11.7000	11.700000	11.300000	11.6000	-0.855%	9,404	-70.517%
2025-08-26	11.9000	12.500000	11.101000	11.7000	+0.086%	15,990	-70.769%
2025-08-25	12.8000	13.200000	11.600000	11.6900	-7.222%	20,068	-70.744%
2025-08-22	10.6000	12.900000	10.600000	12.6000	+8.621%	37,445	-72.857%
2025-08-21	10.5000	11.900000	10.300000	11.6000	+2.655%	60,077	-70.517%
2025-08-20	8.2600	11.891000	7.859000	11.3000	+33.239%	957,995	-69.735%
2025-08-19	8.2000	8.800000	8.200000	8.4810	-0.235%	5,483	-59.675%
2025-08-18	8.2840	9.099000	8.284000	8.5010	-0.457%	3,789	-59.769%
2025-08-15	9.0300	9.160000	8.425000	8.5400	+0.459%	7,169	-59.953%
2025-08-14	9.0000	9.000000	8.451000	8.5010	-5.218%	12,168	-59.769%
2025-08-13	8.4350	9.300000	8.100000	8.9690	+3.104%	26,713	-61.869%
2025-08-12	8.7000	9.008000	8.600000	8.6990	-0.583%	12,465	-60.685%
2025-08-11	9.2000	9.260000	8.528000	8.7500	+2.339%	19,077	-60.914%
2025-08-08	9.4760	9.477000	8.144000	8.5500	-7.767%	31,289	-60.000%
2025-08-07	9.6700	9.716000	8.900000	9.2700	-13.364%	130,761	-63.107%
2025-08-06	12.8000	24.700000	10.000000	10.7000	-11.570%	3,425,730	-68.037%
2025-08-05	12.8000	13.010000	11.700000	12.1000	-7.634%	33,109	-71.736%
2025-08-04	12.3000	13.600000	12.000000	13.1000	+2.344%	47,892	-73.893%
2025-08-01	11.3000	13.784000	11.300000	12.8000	-20.497%	161,914	-73.281%
2025-07-31	7.2000	19.500000	7.100000	16.1000	+129.508%	2,141,104	-78.758%
2025-07-30	6.6100	7.607000	6.610000	7.0150	+1.637%	11,177	-51.247%
2025-07-29	7.5000	8.000000	6.900000	6.9020	-12.633%	40,278	-50.449%
2025-07-28	7.8700	8.137000	7.870000	7.9000	-1.250%	14,076	-56.709%
2025-07-25	8.1480	8.301000	7.809000	8.0000	-4.762%	15,046	-57.250%
2025-07-24	8.1000	8.635000	8.100000	8.4000	+1.205%	38,137	-59.286%
2025-07-23	7.6050	8.400000	7.500000	8.3000	+7.792%	51,865	-58.795%
2025-07-22	7.5000	8.280000	7.500000	7.7000	+2.639%	49,650	-55.584%
2025-07-21	7.7000	7.962000	7.300000	7.5020	+1.722%	81,602	-54.412%
2025-07-18	8.8180	9.900000	6.860000	7.3750	+15.361%	3,303,955	-53.627%
2025-07-17	6.3900	6.751000	6.300000	6.3930	+0.868%	13,489	-46.504%
2025-07-16	6.1000	6.481000	6.100000	6.3380	+2.840%	17,718	-46.040%
2025-07-15	5.7980	6.600000	5.798000	6.1630	+2.717%	13,136	-44.508%
2025-07-14	6.3770	6.475000	5.593000	6.0000	-13.169%	39,389	-43.000%
2025-07-11	6.8680	7.327000	6.600000	6.9100	-23.214%	67,258	-50.507%
2025-07-10	8.3000	9.898000	7.507000	8.9990	+29.482%	2,223,325	-61.996%
2025-07-09	6.6000	8.353000	6.202000	6.9500	+13.934%	154,026	-50.791%
2025-07-08	5.9000	6.400000	5.701000	6.1000	+8.909%	22,497	-43.934%
2025-07-07	5.6010	5.900000	5.601000	5.6010	-3.431%	1,836	-38.939%
2025-07-03	5.5000	5.841000	5.500000	5.8000	-1.678%	1,340	-41.034%
2025-07-02	5.7000	5.950000	5.500000	5.8990	+1.253%	6,664	-42.024%
2025-07-01	5.5350	6.000000	5.221000	5.8260	+8.069%	7,874	-41.298%
2025-06-30	5.2590	5.458000	5.259000	5.3910	+3.059%	8,977	-36.561%
2025-06-27	5.4100	5.500000	5.159000	5.2310	-3.487%	3,542	-34.621%
2025-06-26	5.4350	5.660000	5.405000	5.4200	-0.221%	1,150	-36.900%
2025-06-25	5.5260	5.900000	5.340000	5.4320	-4.702%	3,492	-37.040%
2025-06-24	5.5000	5.700000	5.500000	5.7000	-0.697%	687	-40.000%
2025-06-23	5.4000	5.740000	5.400000	5.7400	+0.702%	1,670	-40.418%
2025-06-20	5.5610	5.740000	5.560000	5.7000	0.000%	1,779	-40.000%
2025-06-18	5.4440	5.700000	5.370000	5.7000	+4.702%	1,225	-40.000%
2025-06-17	5.5000	5.700000	5.444000	5.4440	-1.377%	2,460	-37.179%
2025-06-16	5.7000	5.740000	5.500000	5.5200	+0.364%	549	-38.043%
2025-06-13	5.7000	5.895000	5.500000	5.5000	-3.509%	3,120	-37.818%
2025-06-12	5.9430	5.943000	5.700000	5.7000	-1.007%	824	-40.000%
2025-06-11	5.6210	6.150000	5.621000	5.7580	-2.407%	1,397	-40.604%
2025-06-10	5.9000	6.000000	5.701000	5.9000	+3.509%	589	-42.034%
2025-06-09	5.5800	5.981000	5.580000	5.7000	-2.079%	1,410	-40.000%
2025-06-06	6.0000	6.000000	5.821000	5.8210	-0.530%	852	-41.247%
2025-06-05	5.9000	5.902000	5.820000	5.8520	-0.171%	2,818	-41.558%
2025-06-04	5.8510	5.990000	5.820000	5.8620	+0.722%	1,117	-41.658%
2025-06-03	5.9900	5.990000	5.801000	5.8200	+0.345%	1,386	-41.237%
2025-06-02	5.8210	5.861000	5.720000	5.8000	-1.712%	4,792	-41.034%
2025-05-30	5.9000	5.995000	5.800000	5.9010	+1.741%	2,786	-42.044%
2025-05-29	5.8500	5.950000	5.730000	5.8000	-2.864%	728	-41.034%
2025-05-28	5.7900	5.971000	5.700000	5.9710	+4.498%	3,412	-42.723%
2025-05-27	5.8100	5.890000	5.650000	5.7140	-2.158%	2,545	-40.147%
2025-05-23	5.7020	5.840000	5.600000	5.8400	-0.137%	2,929	-41.438%
2025-05-22	5.8900	6.000000	5.800000	5.8480	-0.730%	3,116	-41.518%
2025-05-21	5.8900	5.900000	5.801000	5.8910	-0.169%	1,511	-41.945%
2025-05-20	5.6000	6.081000	5.600000	5.9010	+1.741%	2,141	-42.044%
2025-05-19	5.7010	5.972000	5.691000	5.8000	+0.625%	3,706	-41.034%
2025-05-16	5.9140	6.137000	5.630000	5.7640	+2.727%	2,961	-40.666%
2025-05-15	5.9480	6.100000	5.605000	5.6110	-8.016%	1,667	-39.048%
2025-05-14	5.8380	6.437000	5.666000	6.1000	0.000%	27,808	-43.934%
2025-05-13	6.3800	6.380000	6.000000	6.1000	-3.175%	5,594	-43.934%
2025-05-12	5.9450	6.749000	5.900000	6.3000	+3.448%	9,575	-45.714%
2025-05-09	5.4000	6.868000	5.400000	6.0900	+8.750%	18,365	-43.842%
2025-05-08	5.6440	5.767000	5.520000	5.6000	+2.620%	1,410	-38.929%
2025-05-07	5.7150	5.715000	5.418000	5.4570	+0.981%	2,508	-37.328%
2025-05-06	5.5000	5.699000	5.381000	5.4040	-1.924%	1,439	-36.714%
2025-05-05	5.5000	5.800000	5.500000	5.5100	-1.484%	2,439	-37.931%
2025-05-02	5.6040	5.742000	5.551000	5.5930	-0.196%	2,015	-38.852%
2025-05-01	5.8000	5.890000	5.500000	5.6040	-6.366%	3,178	-38.972%
2025-04-30	5.6800	5.985000	5.515000	5.9850	+4.505%	1,208	-42.857%
2025-04-29	5.8020	5.956000	5.662000	5.7270	-3.845%	3,528	-40.283%
2025-04-28	5.8000	6.300000	5.613000	5.9560	+1.795%	11,815	-42.579%
2025-04-25	6.2000	6.200000	5.570000	5.8510	-11.869%	18,606	-41.548%
2025-04-24	6.1000	6.790000	5.620000	6.6390	+14.466%	189,106	-48.486%
2025-04-23	6.3970	6.397000	5.731000	5.8000	+3.001%	1,667	-41.034%
2025-04-22	5.8000	6.100000	5.500000	5.6310	-2.914%	1,128	-39.265%
2025-04-21	5.5500	5.801000	5.500000	5.8000	-1.344%	1,587	-41.034%
2025-04-17	5.4000	6.000000	5.400000	5.8790	+8.971%	1,309	-41.827%
2025-04-16	5.6800	5.711000	5.361000	5.3950	-5.533%	3,216	-36.608%
2025-04-15	5.7030	5.711000	5.702000	5.7110	-1.534%	946	-40.116%
2025-04-14	5.8750	6.100000	5.800000	5.8000	-1.361%	3,317	-41.034%
2025-04-11	5.4860	6.230000	5.302000	5.8800	-0.339%	11,307	-41.837%
2025-04-10	5.7000	5.900000	5.240000	5.9000	+5.376%	1,387	-42.034%
2025-04-09	5.2000	5.599000	5.200000	5.5990	+9.462%	1,340	-38.918%
2025-04-08	5.4310	5.500000	5.115000	5.1150	-8.644%	8,115	-33.138%
2025-04-07	4.6110	5.800000	4.611000	5.5990	+3.878%	6,984	-38.918%
2025-04-04	5.7300	5.790000	5.081000	5.3900	-5.439%	4,296	-36.549%
2025-04-03	5.5000	5.893000	5.250000	5.7000	+3.074%	4,781	-40.000%
2025-04-02	5.0050	5.530000	5.005000	5.5300	+2.407%	3,795	-38.156%
2025-04-01	5.6030	6.000000	5.300000	5.4000	-9.548%	7,320	-36.667%
2025-03-31	6.0000	6.200000	5.306000	5.9700	-3.241%	6,037	-42.714%
2025-03-28	6.2300	6.490000	5.900000	6.1700	-5.077%	9,395	-44.571%
2025-03-27	6.0910	6.600000	5.951000	6.5000	+3.339%	4,849	-47.385%
2025-03-26	6.0740	6.300000	5.910000	6.2900	+4.225%	4,148	-45.628%
2025-03-25	6.1060	6.300000	5.900000	6.0350	-3.809%	9,810	-43.331%

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