NASDAQ : CPOP
Pop Culture Group Co., Ltd — Price history
Communication Services · Entertainment · China
Last price 3.24 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.27M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pop Culture Group Co., Ltd (CPOP) closed at 3.23 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.115 | 3.23 | 3.115 | 3.23 | 4,296 | -0.31% |
| 2026-10-30 | 3.13 | 3.36 | 3.13 | 3.24 | 3,255 | -0.61% |
| 2026-10-29 | 3.305 | 3.355 | 3.26 | 3.26 | 3,445 | -2.40% |
| 2026-10-28 | 3.11 | 3.34 | 3.11 | 3.34 | 2,462 | +0.91% |
| 2026-10-27 | 3.31 | 3.4 | 2.91 | 3.31 | 25,779 | +12.20% |
| 2026-10-26 | 3.06 | 3.06 | 2.95 | 2.95 | 2,864 | -7.52% |
| 2026-10-23 | 3.13 | 3.22 | 3.055 | 3.19 | 4,286 | -0.31% |
| 2026-10-22 | 3.18 | 3.295 | 3.18 | 3.2 | 14,687 | -2.44% |
| 2026-10-21 | 3.38 | 3.61 | 3.22 | 3.28 | 24,665 | -6.02% |
| 2026-10-20 | 3.15 | 3.49 | 3.13 | 3.49 | 3,629 | +8.72% |
| 2026-10-19 | 3.545 | 3.75 | 3.21 | 3.21 | 10,602 | -8.02% |
| 2026-10-16 | 3.55 | 3.76 | 3.46 | 3.49 | 17,048 | +2.95% |
| 2026-10-15 | 3.7 | 3.74 | 3.25 | 3.39 | 20,107 | -8.01% |
| 2026-10-14 | 3.25 | 3.73 | 3.17 | 3.685 | 42,061 | +16.61% |
| 2026-10-13 | 2.91 | 3.44 | 2.91 | 3.16 | 56,409 | +6.40% |
| 2026-10-12 | 2.83 | 3 | 2.729 | 2.97 | 19,537 | +4.58% |
| 2026-10-09 | 2.765 | 2.879 | 2.68 | 2.84 | 8,999 | -1.73% |
| 2026-10-08 | 2.92 | 3.035 | 2.885 | 2.89 | 25,622 | -2.69% |
| 2026-10-07 | 2.9 | 3.028 | 2.64 | 2.97 | 31,517 | +4.58% |
| 2026-10-06 | 3.21 | 3.22 | 2.82 | 2.84 | 51,105 | -13.41% |
| 2026-10-05 | 3.2 | 3.28 | 3.16 | 3.28 | 11,940 | +2.50% |
| 2026-10-02 | 3.28 | 3.324 | 3.16 | 3.2 | 24,847 | +1.91% |
| 2026-10-01 | 3.38 | 3.39 | 3.05 | 3.14 | 48,403 | -6.69% |
| 2026-09-30 | 4.39 | 4.39 | 3.31 | 3.365 | 275,306 | -23.17% |
| 2026-09-29 | 4.8 | 4.8 | 4.34 | 4.38 | 35,490 | -11.16% |
| 2026-09-28 | 4.88 | 5.24 | 4.75 | 4.93 | 31,894 | -2.95% |
| 2026-09-25 | 5.94 | 5.94 | 4.952 | 5.08 | 40,167 | -7.13% |
| 2026-09-24 | 5.19 | 5.48 | 4.91 | 5.47 | 61,781 | +5.80% |
| 2026-09-23 | 4.49 | 6.42 | 4.49 | 5.17 | 387,638 | +9.77% |
| 2026-09-22 | 4.08 | 4.88 | 4.08 | 4.71 | 198,737 | +9.79% |
| 2026-09-21 | 4.51 | 6.71 | 4.05 | 4.29 | 1,197,546 | +4.38% |
| 2026-09-18 | 4.72 | 5.47 | 3.37 | 4.11 | 7,251,148 | +10.48% |
| 2026-09-17 | 3.13 | 3.72 | 3.06 | 3.72 | 1,565,954 | +18.85% |
| 2026-09-16 | 3.33 | 3.36 | 3.084 | 3.13 | 39,870 | -6.57% |
| 2026-09-15 | 3.6 | 3.6 | 3.25 | 3.35 | 73,764 | -10.55% |
| 2026-09-14 | 3.45 | 3.8 | 3.28 | 3.745 | 90,486 | +3.42% |
| 2026-09-11 | 3.648 | 4.05 | 3.6 | 3.621 | 35,036 | -3.71% |
| 2026-09-10 | 3.69 | 3.9 | 3.517 | 3.76 | 35,922 | -10.05% |
| 2026-09-09 | 4.188 | 4.188 | 4.059 | 4.18 | 29,839 | -3.16% |
| 2026-09-08 | 4.422 | 4.491 | 3.979 | 4.317 | 21,774 | -5.30% |
| 2026-09-04 | 4.935 | 4.935 | 4.382 | 4.558 | 20,264 | -4.49% |
| 2026-09-03 | 4.467 | 4.798 | 4.425 | 4.773 | 45,602 | +3.65% |
| 2026-09-02 | 4.546 | 4.65 | 4.353 | 4.605 | 28,342 | +0.66% |
| 2026-09-01 | 4.545 | 4.912 | 4.387 | 4.575 | 588,710 | -3.97% |
| 2026-08-31 | 5.16 | 5.16 | 4.666 | 4.764 | 32,257 | -7.67% |
| 2026-08-28 | 5.119 | 5.379 | 5.026 | 5.16 | 21,095 | -2.24% |
| 2026-08-27 | 5.374 | 5.391 | 5.148 | 5.278 | 18,709 | -4.01% |
| 2026-08-26 | 5.172 | 5.547 | 5.101 | 5.499 | 18,931 | +3.12% |
| 2026-08-25 | 5.04 | 5.592 | 5.026 | 5.332 | 12,090 | +3.19% |
| 2026-08-24 | 5.104 | 5.247 | 4.95 | 5.167 | 16,650 | -0.17% |
| 2026-08-21 | 5.265 | 5.362 | 5.063 | 5.176 | 17,418 | -3.87% |
| 2026-08-20 | 5.292 | 5.421 | 5.22 | 5.385 | 10,385 | -0.58% |
| 2026-08-19 | 5.356 | 5.524 | 5.251 | 5.416 | 22,092 | -0.33% |
| 2026-08-18 | 5.655 | 5.763 | 5.327 | 5.434 | 27,635 | -6.86% |
| 2026-08-17 | 5.935 | 6.3 | 5.652 | 5.835 | 44,137 | -5.05% |
| 2026-08-14 | 5.685 | 6.15 | 5.685 | 6.145 | 61,584 | +4.60% |
| 2026-08-13 | 5.445 | 6.15 | 5.445 | 5.875 | 81,262 | +0.95% |
| 2026-08-12 | 5.22 | 5.998 | 5.08 | 5.82 | 1,095,807 | +7.78% |
| 2026-08-11 | 5.581 | 5.961 | 5.175 | 5.4 | 83,662 | -6.98% |
| 2026-08-10 | 5.377 | 5.85 | 5.116 | 5.805 | 273,514 | +1.84% |
| 2026-08-07 | 6.931 | 8.025 | 5.076 | 5.7 | 8,246,983 | +6.12% |
| 2026-08-06 | 4.98 | 5.773 | 4.825 | 5.371 | 2,089,323 | +7.86% |
| 2026-08-05 | 5.257 | 5.55 | 4.974 | 4.98 | 17,061 | -7.29% |
| 2026-08-04 | 5.4 | 5.586 | 5.176 | 5.371 | 16,605 | -1.49% |
| 2026-08-03 | 5.7 | 5.715 | 5.298 | 5.452 | 28,325 | -0.95% |
| 2026-07-31 | 5.55 | 5.85 | 5.326 | 5.505 | 29,543 | -2.39% |
| 2026-07-30 | 4.977 | 5.998 | 4.976 | 5.64 | 68,715 | +17.17% |
| 2026-07-29 | 5.55 | 5.602 | 4.35 | 4.813 | 23,817 | -13.53% |
| 2026-07-28 | 5.664 | 5.887 | 5.55 | 5.566 | 26,824 | -2.29% |
| 2026-07-27 | 5.775 | 6 | 5.478 | 5.697 | 26,691 | -1.33% |
| 2026-07-24 | 6.304 | 6.915 | 5.7 | 5.773 | 81,776 | -7.81% |
| 2026-07-23 | 5.967 | 6.352 | 5.55 | 6.262 | 33,235 | +2.78% |
| 2026-07-22 | 5.865 | 6.675 | 5.49 | 6.093 | 58,299 | +3.62% |
| 2026-07-21 | 5.883 | 5.998 | 5.274 | 5.88 | 38,101 | -0.51% |
| 2026-07-20 | 5.715 | 6.3 | 5.505 | 5.91 | 32,463 | -0.78% |
| 2026-07-17 | 6.27 | 6.27 | 5.439 | 5.956 | 30,794 | -5.88% |
| 2026-07-16 | 7.129 | 7.131 | 6.048 | 6.328 | 63,105 | -13.90% |
| 2026-07-15 | 7.335 | 7.479 | 6.45 | 7.35 | 75,230 | -0.43% |
| 2026-07-14 | 6.78 | 7.95 | 6.751 | 7.381 | 785,998 | +6.29% |
| 2026-07-13 | 8.685 | 8.698 | 5.851 | 6.945 | 360,449 | -20.45% |
| 2026-07-10 | 9 | 9.15 | 7.65 | 8.73 | 100,546 | -5.06% |
| 2026-07-09 | 8.625 | 9.9 | 8.4 | 9.195 | 195,640 | -12.43% |
| 2026-07-08 | 9.45 | 11.145 | 8.25 | 10.5 | 566,935 | -31.31% |
| 2026-07-07 | 19.305 | 19.5 | 12 | 15.285 | 2,943,158 | +10.40% |
| 2026-07-06 | 13.35 | 14.835 | 13.14 | 13.845 | 579,977 | +9.36% |
| 2026-07-02 | 13.725 | 14.25 | 12.465 | 12.66 | 17,312 | -10.21% |
| 2026-07-01 | 14.475 | 14.475 | 12.75 | 14.1 | 20,584 | +0.86% |
| 2026-06-30 | 15 | 15.405 | 13.815 | 13.98 | 21,182 | -6.43% |
| 2026-06-29 | 14.775 | 17.49 | 14.34 | 14.94 | 44,001 | +7.79% |
| 2026-06-26 | 14.85 | 15.45 | 13.845 | 13.86 | 27,687 | -12.83% |
| 2026-06-25 | 16.35 | 16.455 | 13.5 | 15.9 | 51,519 | -4.07% |
| 2026-06-24 | 16.995 | 18 | 15.33 | 16.575 | 50,630 | -9.72% |
| 2026-06-23 | 16.275 | 19.05 | 15.465 | 18.36 | 177,373 | +5.34% |
| 2026-06-22 | 16.545 | 18.12 | 16.5 | 17.43 | 46,915 | -4.68% |
| 2026-06-18 | 19.807 | 19.807 | 16.725 | 18.285 | 69,481 | -12.93% |
| 2026-06-17 | 23.115 | 23.385 | 20.4 | 21 | 83,625 | -13.42% |
| 2026-06-16 | 23.82 | 26.01 | 22.95 | 24.255 | 145,842 | +1.06% |
| 2026-06-15 | 33.15 | 33.15 | 23.025 | 24 | 305,927 | -17.95% |
| 2026-06-12 | 28.515 | 40.95 | 26.04 | 29.25 | 662,628 | -81.43% |
| 2026-06-11 | 216 | 247.5 | 36 | 157.5 | 801,539 | -30.92% |
| 2026-06-10 | 76.5 | 382.5 | 61.5 | 228 | 1,919,767 | +322.22% |
| 2026-06-09 | 63.21 | 126 | 45 | 54 | 818,972 | +24.91% |
| 2026-06-08 | 42 | 43.23 | 37.965 | 43.23 | 99 | +7.90% |
| 2026-06-05 | 41.94 | 43.485 | 36.51 | 40.065 | 130 | -5.92% |
| 2026-06-04 | 42.54 | 45 | 42.54 | 42.585 | 61 | -0.42% |
| 2026-06-03 | 42.75 | 47.775 | 42.015 | 42.765 | 162 | -5.28% |
| 2026-06-02 | 46.5 | 46.695 | 43.53 | 45.15 | 32 | -6.11% |
| 2026-06-01 | 43.35 | 51.705 | 42.585 | 48.09 | 300 | +3.79% |
| 2026-05-29 | 45 | 46.335 | 43.65 | 46.335 | 297 | +5.10% |
| 2026-05-28 | 41.16 | 46.47 | 39.195 | 44.085 | 1,602 | -0.20% |
| 2026-05-27 | 34.53 | 48 | 33 | 44.175 | 13,390 | +27.43% |
| 2026-05-26 | 35.85 | 36.075 | 34.365 | 34.665 | 195 | +0.87% |
| 2026-05-22 | 37.5 | 37.5 | 33.06 | 34.365 | 454 | -1.16% |
| 2026-05-21 | 36 | 37.485 | 33.06 | 34.77 | 435 | -2.61% |
| 2026-05-20 | 36.78 | 38.25 | 35.7 | 35.7 | 241 | +0.00% |
| 2026-05-19 | 46.155 | 46.155 | 31.53 | 35.7 | 1,746 | -22.68% |
| 2026-05-18 | 46.455 | 50.25 | 46.155 | 46.17 | 98 | -1.85% |
| 2026-05-15 | 49.485 | 51.75 | 46.515 | 47.04 | 326 | -2.00% |
| 2026-05-14 | 46.92 | 49.5 | 45.12 | 48 | 876 | +5.75% |
| 2026-05-13 | 47.49 | 48.45 | 45.33 | 45.39 | 342 | -6.32% |