Pop Culture Group Co., Ltd - Class A Ordinary Shares (CPOP)

0.3670
-0.0090 (-2.39%)
NASDAQ· Last Trade: Aug 1st, 4:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pop Culture Group Co., Ltd - Class A Ordinary Shares (CPOP)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20260.370.390.360.37442,4370.37
7/30/20260.330.400.330.381,028,3450.38
7/29/20260.370.370.290.32356,1070.32
7/28/20260.380.390.370.37402,2710.37
7/27/20260.390.400.370.38398,7650.38
7/24/20260.420.460.380.381,226,6470.38
7/23/20260.400.420.370.42498,1000.42
7/22/20260.390.450.370.41871,7370.41
7/21/20260.390.400.350.39569,5440.39
7/20/20260.380.420.370.39485,3450.39
7/17/20260.420.420.360.40461,9190.40
7/16/20260.480.480.400.42942,9250.42
7/15/20260.490.500.430.491,114,8560.49
7/14/20260.450.530.450.4911,707,4820.49
7/13/20260.580.580.390.465,230,5370.46
7/10/20260.060.060.050.0615,081,9840.58
7/09/20260.060.070.060.0629,092,4030.61
7/08/20260.060.070.060.0783,812,9840.70
7/07/20260.130.130.080.10437,468,1011.02
7/06/20260.090.100.090.0981,486,5370.92
7/02/20260.090.100.080.082,596,8180.84
7/01/20260.090.100.090.093,084,9290.94
6/30/20260.100.100.090.093,150,0970.93
6/29/20260.100.120.100.106,550,3171.00
6/26/20260.100.100.090.094,153,0680.92
6/25/20260.110.110.090.117,698,8381.06
6/24/20260.110.120.100.117,514,6421.10
6/23/20260.110.130.100.1225,205,4731.22
6/22/20260.110.120.110.126,982,1831.16
6/18/20260.130.130.110.1210,422,1631.22
6/17/20260.150.160.140.1412,214,8841.40
6/16/20260.160.170.150.1621,560,3821.62
6/15/20260.220.220.150.1636,286,3671.60
6/12/20260.190.270.170.2099,394,3491.95
6/11/20261.441.650.241.05119,980,53810.50
6/10/20260.511.520.411.52285,795,61715.20
6/09/20260.420.420.300.36122,804,6743.60
6/08/20260.280.290.250.2914,7762.88
6/05/20260.280.290.240.2719,5362.67
6/04/20260.280.300.280.289,2612.84
6/03/20260.280.320.280.2924,4402.85
6/02/20260.310.310.290.304,6253.01
6/01/20260.290.340.280.3245,0313.21
5/29/20260.290.310.290.3144,6663.09
5/28/20260.270.310.260.29240,4042.94
5/27/20260.230.320.220.292,008,3312.94
5/26/20260.240.240.230.2329,2782.31
5/22/20260.250.250.220.2368,2282.29
5/21/20260.240.250.220.2364,1082.32
5/20/20260.250.260.240.2436,2492.38
5/19/20260.310.310.210.24261,9722.38
5/18/20260.310.340.310.3114,5003.08
5/15/20260.330.340.310.3148,9343.14
5/14/20260.310.330.300.32131,4263.20
5/13/20260.320.320.300.3051,4303.03
5/12/20260.310.330.310.3243,8183.23
5/11/20260.310.310.300.3026,7743.00
5/08/20260.320.330.300.3042,6493.02
5/07/20260.310.320.300.3145,6873.14
5/06/20260.310.330.310.3246,9283.23
5/05/20260.310.310.300.3011,7393.02
5/04/20260.330.340.300.3023,8143.00
5/01/20260.330.340.310.3115,3003.13