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

3.1400
-0.2200 (-6.55%)
NASDAQ · Last Trade: Oct 1st, 5:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20264.394.393.313.37273,2193.37
9/29/20264.804.804.344.3835,2374.38
9/28/20264.885.244.754.9331,7884.93
9/25/20265.945.944.955.0840,1685.08
9/24/20265.195.484.915.4761,4535.47
9/23/20264.496.424.495.17382,4355.17
9/22/20264.084.884.084.71197,8154.71
9/21/20264.516.714.054.291,197,4944.29
9/18/20264.725.473.374.117,251,2284.11
9/17/20263.133.723.063.721,479,1853.72
9/16/20263.333.363.083.1339,7333.13
9/15/20263.513.603.253.3573,3343.35
9/14/20263.453.803.283.7588,9583.75
9/11/20260.240.270.240.24525,5513.62
9/10/20260.250.260.230.25538,7153.76
9/09/20260.280.280.270.28447,1724.18
9/08/20260.290.300.270.29325,5904.32
9/04/20260.330.330.290.30303,9704.56
9/03/20260.300.320.290.32669,8574.77
9/02/20260.300.310.290.31423,4584.61
9/01/20260.300.330.290.308,820,5854.58
8/31/20260.340.340.310.32481,1614.76
8/28/20260.340.360.340.34316,4315.16
8/27/20260.360.360.340.35279,8785.28
8/26/20260.340.370.340.37283,9615.50
8/25/20260.340.370.340.36178,8065.33
8/24/20260.340.350.330.34249,6475.17
8/21/20260.350.360.340.35261,2825.18
8/20/20260.350.360.350.36153,6195.38
8/19/20260.360.370.350.36326,7425.42
8/18/20260.380.380.360.36412,2665.43
8/17/20260.400.420.380.39658,2345.83
8/14/20260.380.410.380.41923,7686.15
8/13/20260.360.410.360.391,212,7255.88
8/12/20260.350.400.340.3916,416,4435.82
8/11/20260.370.400.340.361,206,6325.40
8/10/20260.360.390.340.394,085,9755.80
8/07/20260.460.540.340.38123,704,8625.70
8/06/20260.330.380.320.3629,734,7945.37
8/05/20260.350.370.330.33246,3484.98
8/04/20260.360.370.350.36246,8715.37
8/03/20260.380.380.350.36420,3225.45
7/31/20260.370.390.360.37443,1535.50
7/30/20260.330.400.330.381,028,3455.64
7/29/20260.370.370.290.32356,1074.81
7/28/20260.380.390.370.37402,2715.57
7/27/20260.390.400.370.38398,7655.70
7/24/20260.420.460.380.381,226,6475.77
7/23/20260.400.420.370.42498,1006.26
7/22/20260.390.450.370.41871,7376.09
7/21/20260.390.400.350.39569,6935.88
7/20/20260.380.420.370.39485,3455.91
7/17/20260.420.420.360.40461,9195.96
7/16/20260.480.480.400.42942,9266.33
7/15/20260.490.500.430.491,115,3437.35
7/14/20260.450.530.450.4911,710,6587.38
7/13/20260.580.580.390.465,233,3376.95
7/10/20260.060.060.050.0615,081,9848.73
7/09/20260.060.070.060.0629,109,0189.20
7/08/20260.060.070.060.0783,818,12510.50
7/07/20260.130.130.080.10437,787,31415.29
7/06/20260.090.100.090.0981,779,33713.85
7/02/20260.090.100.080.082,596,81812.66