Pop Culture Group Co., Ltd - CPOP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	1.13	1.28	1.28	1.38	1.13	1.62M
July 31, 2025	0.72	1.61	1.61	1.95	0.71	21.41M
July 30, 2025	0.66	0.7	0.7	0.76	0.66	111,774
July 29, 2025	0.75	0.69	0.69	0.8	0.69	402,779
July 28, 2025	0.79	0.79	0.79	0.81	0.79	140,800
July 25, 2025	0.81	0.8	0.8	0.83	0.78	154,241
July 24, 2025	0.81	0.84	0.84	0.86	0.81	381,400
July 23, 2025	0.76	0.83	0.83	0.84	0.75	518,700
July 22, 2025	0.75	0.77	0.77	0.83	0.75	496,503
July 21, 2025	0.77	0.75	0.75	0.8	0.73	816,024
July 18, 2025	0.88	0.74	0.74	0.99	0.69	33.04M
July 17, 2025	0.64	0.64	0.64	0.68	0.63	134,888
July 16, 2025	0.61	0.63	0.63	0.65	0.61	177,200
July 15, 2025	0.58	0.62	0.62	0.66	0.58	131,364
July 14, 2025	0.64	0.6	0.6	0.65	0.56	393,900
July 11, 2025	0.69	0.69	0.69	0.73	0.66	672,600
July 10, 2025	0.83	0.9	0.9	0.99	0.75	22.23M
July 09, 2025	0.66	0.7	0.7	0.84	0.62	1.54M
July 08, 2025	0.59	0.61	0.61	0.64	0.57	175,557
July 07, 2025	0.56	0.56	0.56	0.59	0.56	18,400
July 03, 2025	0.55	0.58	0.58	0.58	0.55	13,400
July 02, 2025	0.57	0.59	0.59	0.6	0.55	66,319
July 01, 2025	0.55	0.58	0.58	0.6	0.52	77,378
June 30, 2025	0.53	0.54	0.54	0.55	0.53	89,800
June 27, 2025	0.54	0.52	0.52	0.55	0.52	34,617
June 26, 2025	0.54	0.54	0.54	0.57	0.54	11,500
June 25, 2025	0.55	0.54	0.54	0.59	0.54	27,801
June 24, 2025	0.55	0.57	0.57	0.57	0.55	6,900
June 23, 2025	0.54	0.57	0.57	0.57	0.54	16,702
June 20, 2025	0.56	0.57	0.57	0.57	0.56	14,611
June 18, 2025	0.54	0.57	0.57	0.57	0.54	12,346
June 17, 2025	0.55	0.54	0.54	0.57	0.54	24,575
June 16, 2025	0.57	0.55	0.55	0.57	0.55	5,500
June 13, 2025	0.57	0.55	0.55	0.59	0.55	31,203
June 12, 2025	0.59	0.57	0.57	0.59	0.57	8,581
June 11, 2025	0.56	0.58	0.58	0.62	0.56	13,966
June 10, 2025	0.59	0.59	0.59	0.6	0.57	5,159
June 09, 2025	0.56	0.57	0.57	0.6	0.56	14,100
June 06, 2025	0.6	0.58	0.58	0.6	0.58	8,512
June 05, 2025	0.59	0.59	0.59	0.59	0.58	28,200
June 04, 2025	0.59	0.59	0.59	0.6	0.58	11,200
June 03, 2025	0.6	0.58	0.58	0.58	0.58	9,819
June 02, 2025	0.58	0.58	0.58	0.59	0.57	47,919
May 30, 2025	0.59	0.59	0.59	0.6	0.58	28,100
May 29, 2025	0.59	0.58	0.58	0.6	0.57	7,265
May 28, 2025	0.58	0.58	0.58	0.6	0.57	34,118
May 27, 2025	0.58	0.57	0.57	0.59	0.57	25,449
May 23, 2025	0.57	0.58	0.58	0.58	0.56	29,300
May 22, 2025	0.59	0.58	0.58	0.6	0.58	31,161
May 21, 2025	0.59	0.59	0.59	0.59	0.58	14,709
May 20, 2025	0.56	0.59	0.59	0.61	0.56	21,410
May 19, 2025	0.57	0.58	0.58	0.6	0.57	37,100
May 16, 2025	0.59	0.58	0.58	0.61	0.56	29,573
May 15, 2025	0.59	0.56	0.56	0.61	0.56	16,669
May 14, 2025	0.58	0.61	0.61	0.64	0.57	278,076
May 13, 2025	0.64	0.61	0.61	0.64	0.6	55,936
May 12, 2025	0.59	0.63	0.63	0.67	0.59	95,800
May 09, 2025	0.54	0.61	0.61	0.69	0.54	198,100
May 08, 2025	0.56	0.56	0.56	0.58	0.55	14,102
May 07, 2025	0.57	0.55	0.55	0.57	0.54	25,084

Pop Culture Group Co., Ltd (CPOP) NASDAQ