UK markets closed

Pop Culture Group Co., Ltd (CPOP)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.1700+0.0200 (+1.74%)
At close: 04:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20241.15101.21001.14001.17001.170023,700
20 Jun 20241.17001.21001.13001.19001.19009,900
18 Jun 20241.22001.22101.13001.18001.180042,100
17 Jun 20241.24001.29001.22001.22001.220080,600
14 Jun 20241.27001.27001.24001.27001.270018,200
13 Jun 20241.34001.34001.20001.26001.260023,300
12 Jun 20241.40001.42001.24001.35001.3500101,400
11 Jun 20241.42001.42001.36001.39001.390019,300
10 Jun 20241.45501.45501.36001.36001.360031,600
07 Jun 20241.51001.52001.40001.45001.450026,500
06 Jun 20241.48001.52501.45401.49001.4900123,700
05 Jun 20241.49001.54001.42001.49001.4900108,800
04 Jun 20241.38001.55901.37001.50001.5000152,300
03 Jun 20241.43001.53001.35001.41001.4100181,300
31 May 20241.38001.43001.38001.43001.430073,800
30 May 20241.38001.44001.37001.38001.380073,000
29 May 20241.42001.45001.34501.36001.360077,700
28 May 20241.48001.52001.41001.42001.420073,800
24 May 20241.49001.54001.46001.48001.480056,400
23 May 20241.56001.60001.43001.49001.490087,100
22 May 20241.63001.66001.50001.58001.5800117,200
21 May 20241.61001.82001.61001.67001.6700232,500
20 May 20241.78001.85001.65001.66001.6600177,100
17 May 20241.96001.96001.74001.80001.800097,100
16 May 20242.07002.07001.83001.85001.8500110,300
15 May 20242.22002.31002.00002.10002.1000171,400
14 May 20242.42002.49002.28002.38902.3890256,400
13 May 20242.63002.72002.45302.50002.5000453,600
10 May 20243.00003.17002.75002.86002.86001,450,200
09 May 20243.53004.30002.78003.12003.120076,990,900
08 May 20241.64001.70001.64001.70001.7000452,000
07 May 20241.58001.64001.58001.64001.64002,300
06 May 20241.56001.85201.56001.60001.600020,800
03 May 20241.62001.70801.55401.60001.60009,700
02 May 20241.65001.66001.57801.62001.62004,600
01 May 20241.64201.66001.64001.64001.64002,100
30 Apr 20241.58001.70001.58001.66901.669010,700
29 Apr 20241.56001.68001.54001.68001.68009,700
26 Apr 20241.76001.76001.53001.55401.554015,600
25 Apr 20241.65001.73701.63001.67001.670015,100
24 Apr 20241.75101.75101.66001.66501.665010,100
23 Apr 20241.75301.78001.71001.74001.74006,100
22 Apr 20241.76001.90001.74001.85001.850011,300
19 Apr 20241.83901.84001.78001.84001.84003,400
18 Apr 20241.76201.76201.76201.76201.7620900
17 Apr 20241.70001.90001.70001.70901.70905,800
16 Apr 20241.99001.99001.44001.69001.690035,400
15 Apr 20242.00002.00001.80001.92001.920013,000
12 Apr 20242.06002.16002.00002.03002.030010,000
11 Apr 20242.24002.24002.01002.13002.130020,900
10 Apr 20242.08002.36002.05002.20002.200048,300
09 Apr 20242.22002.22002.03002.03002.03005,600
08 Apr 20242.28002.28002.16002.18002.18005,800
05 Apr 20242.36002.37002.17002.23002.230010,300
04 Apr 20242.37002.37002.23002.32002.320021,400
03 Apr 20242.28002.54002.20002.28002.280049,800
02 Apr 20242.35002.38002.21002.23002.230022,300
01 Apr 20242.24002.41502.24002.37002.370010,400
28 Mar 20242.38002.49002.24002.33002.330036,900
27 Mar 20242.97002.97002.32002.32002.3200130,100
26 Mar 20242.94003.01002.86002.93002.930072,800
25 Mar 20242.92003.16002.83003.00003.000039,400
22 Mar 20243.21003.21002.89002.98002.980047,600
21 Mar 20243.01003.42003.01003.21003.210093,300
20 Mar 20243.05003.18002.90203.08003.080059,900
19 Mar 20243.20003.37802.97003.24003.2400231,000
18 Mar 20242.51003.43002.34003.27003.2700742,300
15 Mar 20242.55002.62502.51002.60002.600032,100
14 Mar 20242.56002.75002.50002.60002.600076,700
13 Mar 20242.52802.86002.48002.55002.5500139,300
12 Mar 20242.83002.83002.43002.61002.610071,800
11 Mar 20243.00003.18002.77602.89002.890047,600
08 Mar 20242.90003.35002.88003.05003.0500109,900
07 Mar 20242.76003.02002.72002.92002.9200148,400
06 Mar 20242.94003.00002.82002.82002.820071,600
05 Mar 20242.82003.19602.80002.83002.8300159,900
04 Mar 20243.44003.56203.07003.18003.1800147,400
01 Mar 20243.24003.85003.05003.59003.5900344,400
29 Feb 20243.68003.79903.25003.49003.490086,200
28 Feb 20243.12003.65002.78003.47003.4700439,200
27 Feb 20243.60003.68102.88003.25003.2500466,800
26 Feb 20243.97004.70003.65003.75003.7500911,000
23 Feb 20246.59006.70003.42003.74003.74001,203,800
22 Feb 20246.36008.00006.36006.62006.620016,140,800
21 Feb 20244.85009.67004.81006.22006.220021,548,100
20 Feb 20243.02009.40002.61007.19007.190070,694,500
16 Feb 20243.94007.49002.48002.65002.650043,003,700
15 Feb 20241.33001.33701.19001.33001.330016,600
14 Feb 20241.12401.44001.12401.29001.290042,900
13 Feb 20241.12301.18001.11001.16001.16007,800
12 Feb 20241.27001.27001.03001.19001.190057,500
09 Feb 20241.43001.43001.23001.30001.300064,700
08 Feb 20241.07002.07001.07001.41001.4100466,000
07 Feb 20241.12501.12501.05001.05001.05005,200
06 Feb 20241.05001.11000.98001.11001.11005,500
05 Feb 20241.23001.23001.04001.05001.05005,400
02 Feb 20240.95001.13000.95001.13001.13002,800
01 Feb 20240.98001.05000.98001.04001.04009,300
31 Jan 20240.97001.05000.96001.01501.015027,200
30 Jan 20241.03001.03000.95001.00001.00009,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...