Pop Culture Group Co., Ltd (CPOP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

0.7900

-0.0200

(-2.47%)

At close: 03:59PM EDT

0.8100

+0.02

(+2.53%)

After hours:

04:36PM EDT

Advertisement

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	0.7700	0.8000	0.7600	0.7900	0.7900	21,900
Mar 30, 2023	0.7500	0.8100	0.7500	0.8000	0.8000	4,200
Mar 29, 2023	0.8000	0.8000	0.7900	0.7950	0.7950	8,200
Mar 28, 2023	0.7580	0.7900	0.7500	0.7650	0.7650	23,700
Mar 27, 2023	0.7500	0.8100	0.7500	0.7700	0.7700	20,800
Mar 24, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	700
Mar 23, 2023	0.7590	0.8190	0.7590	0.8000	0.8000	25,700
Mar 22, 2023	0.8050	0.8350	0.7200	0.8100	0.8100	41,200
Mar 21, 2023	0.8400	0.8400	0.8100	0.8250	0.8250	27,400
Mar 20, 2023	0.8600	0.8600	0.8250	0.8400	0.8400	20,100
Mar 17, 2023	0.8500	0.8850	0.8500	0.8600	0.8600	25,300
Mar 16, 2023	0.8730	0.8950	0.8600	0.8690	0.8690	19,000
Mar 15, 2023	0.8110	0.8860	0.8110	0.8860	0.8860	19,800
Mar 14, 2023	0.8370	0.8900	0.8010	0.8010	0.8010	23,200
Mar 13, 2023	0.8500	0.9050	0.8500	0.8860	0.8860	3,200
Mar 10, 2023	0.8710	0.9100	0.8360	0.8710	0.8710	43,000
Mar 09, 2023	0.8720	0.9100	0.8700	0.8750	0.8750	35,700
Mar 08, 2023	0.8400	0.9180	0.8400	0.9180	0.9180	6,700
Mar 07, 2023	0.8700	0.8900	0.8400	0.8850	0.8850	55,500
Mar 06, 2023	0.8710	0.8810	0.8400	0.8790	0.8790	15,300
Mar 03, 2023	0.8300	0.9000	0.8300	0.8800	0.8800	7,100
Mar 02, 2023	0.9100	0.9200	0.8400	0.8500	0.8500	11,100
Mar 01, 2023	0.9460	0.9460	0.8530	0.8530	0.8530	17,500
Feb 28, 2023	0.8400	0.9400	0.8400	0.8900	0.8900	4,900
Feb 27, 2023	0.8100	0.8510	0.8100	0.8510	0.8510	37,400
Feb 24, 2023	0.9100	0.9100	0.8310	0.8500	0.8500	6,700
Feb 23, 2023	0.8600	0.9030	0.8600	0.8610	0.8610	24,200
Feb 22, 2023	0.9010	0.9200	0.8510	0.8700	0.8700	35,000
Feb 21, 2023	1.0000	1.0000	0.9010	0.9200	0.9200	50,200
Feb 17, 2023	0.9500	1.0300	0.9100	0.9900	0.9900	121,300
Feb 16, 2023	0.9300	1.0500	0.9110	1.0000	1.0000	151,800
Feb 15, 2023	0.9740	1.0100	0.7600	1.0100	1.0100	2,380,400
Feb 14, 2023	0.9150	0.9200	0.9030	0.9180	0.9180	7,600
Feb 13, 2023	0.9600	0.9800	0.9010	0.9400	0.9400	35,900
Feb 10, 2023	0.9520	1.0000	0.8860	0.9480	0.9480	57,700
Feb 09, 2023	1.0200	1.0310	0.9510	0.9730	0.9730	35,300
Feb 08, 2023	1.0000	1.0300	0.9510	0.9700	0.9700	50,900
Feb 07, 2023	0.9900	1.0000	0.9510	1.0000	1.0000	13,800
Feb 06, 2023	1.0200	1.0200	0.9540	0.9900	0.9900	44,000
Feb 03, 2023	1.0200	1.0200	0.9510	1.0000	1.0000	22,100
Feb 02, 2023	0.9660	1.0300	0.9200	0.9900	0.9900	54,400
Feb 01, 2023	0.9210	1.0000	0.9000	0.9200	0.9200	44,100
Jan 31, 2023	0.9980	1.0400	0.8020	0.9300	0.9300	132,300
Jan 30, 2023	0.9400	1.0800	0.9400	1.0100	1.0100	5,800
Jan 27, 2023	1.0100	1.0100	0.9710	1.0000	1.0000	18,600
Jan 26, 2023	1.1300	1.1300	0.9640	1.0200	1.0200	71,600
Jan 25, 2023	1.1700	1.1700	1.0500	1.0800	1.0800	8,000
Jan 24, 2023	1.1100	1.1300	1.0720	1.0900	1.0900	8,100
Jan 23, 2023	1.0400	1.1500	1.0400	1.1300	1.1300	25,600
Jan 20, 2023	1.0500	1.1200	1.0400	1.0800	1.0800	27,700
Jan 19, 2023	1.0600	1.0800	0.9840	1.0800	1.0800	27,700
Jan 18, 2023	1.0400	1.1000	1.0300	1.0700	1.0700	14,700
Jan 17, 2023	0.9700	1.0800	0.9600	1.0500	1.0500	23,600
Jan 13, 2023	1.1000	1.1000	0.9610	1.0000	1.0000	33,900
Jan 12, 2023	0.9700	1.0900	0.9500	1.0100	1.0100	107,400
Jan 11, 2023	0.9650	1.0000	0.9500	0.9500	0.9500	69,800
Jan 10, 2023	0.9000	0.9500	0.8700	0.9400	0.9400	5,100
Jan 09, 2023	0.9830	0.9830	0.8700	0.9100	0.9100	10,600
Jan 06, 2023	0.8400	0.9800	0.8400	0.9100	0.9100	58,600
Jan 05, 2023	0.8500	0.8500	0.8020	0.8300	0.8300	56,600
Jan 04, 2023	0.8190	0.8360	0.7510	0.7510	0.7510	9,100
Jan 03, 2023	0.7440	0.8200	0.7440	0.7800	0.7800	7,300
Dec 30, 2022	0.7600	0.8000	0.7510	0.7800	0.7800	26,400
Dec 29, 2022	0.8100	0.8200	0.7710	0.7800	0.7800	13,100
Dec 28, 2022	0.8010	0.8300	0.7650	0.8210	0.8210	81,000
Dec 27, 2022	0.8000	0.8400	0.7800	0.7810	0.7810	23,100
Dec 23, 2022	0.8090	0.8290	0.8010	0.8290	0.8290	9,800
Dec 22, 2022	0.8000	0.8600	0.8000	0.8560	0.8560	24,200
Dec 21, 2022	0.8100	0.8600	0.7620	0.8000	0.8000	41,200
Dec 20, 2022	0.7910	0.8200	0.7500	0.8200	0.8200	64,800
Dec 19, 2022	0.8300	0.8300	0.7550	0.8200	0.8200	17,800
Dec 16, 2022	0.8200	0.8230	0.7860	0.7900	0.7900	22,500
Dec 15, 2022	0.7810	0.8200	0.7810	0.8200	0.8200	19,100
Dec 14, 2022	0.7890	0.8000	0.7820	0.7960	0.7960	18,000
Dec 13, 2022	0.8010	0.8200	0.7740	0.8000	0.8000	40,200
Dec 12, 2022	0.7800	0.8400	0.7300	0.8400	0.8400	30,200
Dec 09, 2022	0.8400	0.8400	0.7200	0.8200	0.8200	81,100
Dec 08, 2022	0.7590	0.8800	0.7200	0.8350	0.8350	123,000
Dec 07, 2022	0.7470	0.7480	0.7200	0.7210	0.7210	27,300
Dec 06, 2022	0.7700	0.7700	0.7300	0.7470	0.7470	19,200
Dec 05, 2022	0.7630	0.7900	0.7610	0.7700	0.7700	21,000
Dec 02, 2022	0.8100	0.8100	0.7530	0.8000	0.8000	12,800
Dec 01, 2022	0.8880	0.8880	0.7600	0.8100	0.8100	27,400
Nov 30, 2022	0.7800	0.8150	0.7730	0.7800	0.7800	33,600
Nov 29, 2022	0.8000	0.8100	0.7700	0.7910	0.7910	11,100
Nov 28, 2022	0.7820	0.8230	0.7820	0.8230	0.8230	14,900
Nov 25, 2022	0.8200	0.8340	0.7900	0.7900	0.7900	3,400
Nov 23, 2022	0.8010	0.8360	0.8010	0.8300	0.8300	4,600
Nov 22, 2022	0.8000	0.8280	0.7800	0.8260	0.8260	18,500
Nov 21, 2022	0.8200	0.8600	0.8200	0.8300	0.8300	7,500
Nov 18, 2022	0.8520	0.8530	0.8200	0.8460	0.8460	9,200
Nov 17, 2022	0.8860	0.8860	0.8520	0.8520	0.8520	11,800
Nov 16, 2022	0.8500	0.8650	0.8400	0.8500	0.8500	5,400
Nov 15, 2022	0.8900	0.8900	0.8370	0.8630	0.8630	44,500
Nov 14, 2022	0.8000	0.9000	0.8000	0.8550	0.8550	8,700
Nov 11, 2022	0.8930	0.8930	0.8400	0.8820	0.8820	5,600
Nov 10, 2022	0.8900	0.8900	0.8500	0.8750	0.8750	10,900
Nov 09, 2022	0.9140	0.9140	0.8500	0.8500	0.8500	14,600
Nov 08, 2022	0.8600	0.9000	0.8510	0.8700	0.8700	5,700
Nov 07, 2022	0.9300	0.9300	0.8500	0.8800	0.8800	10,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

Pop Culture Group Co., Ltd (CPOP)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)