Canada markets closed

Pop Culture Group Co., Ltd (CPOP)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.6000-0.0200 (-1.23%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.62001.70751.55381.60001.60009,770
May 02, 20241.65001.66001.57801.62001.62004,600
May 01, 20241.64201.66001.64001.64001.64002,100
Apr 30, 20241.58001.70001.58001.66901.669010,700
Apr 29, 20241.56001.68001.54001.68001.68009,700
Apr 26, 20241.76001.76001.53001.55401.554015,600
Apr 25, 20241.65001.73701.63001.67001.670015,100
Apr 24, 20241.75101.75101.66001.66501.665010,100
Apr 23, 20241.75301.78001.71001.74001.74006,100
Apr 22, 20241.76001.90001.74001.85001.850011,300
Apr 19, 20241.83901.84001.78001.84001.84003,400
Apr 18, 20241.76201.76201.76201.76201.7620900
Apr 17, 20241.70001.90001.70001.70901.70905,800
Apr 16, 20241.99001.99001.44001.69001.690035,400
Apr 15, 20242.00002.00001.80001.92001.920013,000
Apr 12, 20242.06002.16002.00002.03002.030010,000
Apr 11, 20242.24002.24002.01002.13002.130020,900
Apr 10, 20242.08002.36002.05002.20002.200048,300
Apr 09, 20242.22002.22002.03002.03002.03005,600
Apr 08, 20242.28002.28002.16002.18002.18005,800
Apr 05, 20242.36002.37002.17002.23002.230010,300
Apr 04, 20242.37002.37002.23002.32002.320021,400
Apr 03, 20242.28002.54002.20002.28002.280049,800
Apr 02, 20242.35002.38002.21002.23002.230022,300
Apr 01, 20242.24002.41502.24002.37002.370010,400
Mar 28, 20242.38002.49002.24002.33002.330036,900
Mar 27, 20242.97002.97002.32002.32002.3200130,100
Mar 26, 20242.94003.01002.86002.93002.930072,800
Mar 25, 20242.92003.16002.83003.00003.000039,400
Mar 22, 20243.21003.21002.89002.98002.980047,600
Mar 21, 20243.01003.42003.01003.21003.210093,300
Mar 20, 20243.05003.18002.90203.08003.080059,900
Mar 19, 20243.20003.37802.97003.24003.2400231,000
Mar 18, 20242.51003.43002.34003.27003.2700742,300
Mar 15, 20242.55002.62502.51002.60002.600032,100
Mar 14, 20242.56002.75002.50002.60002.600076,700
Mar 13, 20242.52802.86002.48002.55002.5500139,300
Mar 12, 20242.83002.83002.43002.61002.610071,800
Mar 11, 20243.00003.18002.77602.89002.890047,600
Mar 08, 20242.90003.35002.88003.05003.0500109,900
Mar 07, 20242.76003.02002.72002.92002.9200148,400
Mar 06, 20242.94003.00002.82002.82002.820071,600
Mar 05, 20242.82003.19602.80002.83002.8300159,900
Mar 04, 20243.44003.56203.07003.18003.1800147,400
Mar 01, 20243.24003.85003.05003.59003.5900344,400
Feb 29, 20243.68003.79903.25003.49003.490086,200
Feb 28, 20243.12003.65002.78003.47003.4700439,200
Feb 27, 20243.60003.68102.88003.25003.2500466,800
Feb 26, 20243.97004.70003.65003.75003.7500911,000
Feb 23, 20246.59006.70003.42003.74003.74001,203,800
Feb 22, 20246.36008.00006.36006.62006.620016,140,800
Feb 21, 20244.85009.67004.81006.22006.220021,548,100
Feb 20, 20243.02009.40002.61007.19007.190070,694,500
Feb 16, 20243.94007.49002.48002.65002.650043,003,700
Feb 15, 20241.33001.33701.19001.33001.330016,600
Feb 14, 20241.12401.44001.12401.29001.290042,900
Feb 13, 20241.12301.18001.11001.16001.16007,800
Feb 12, 20241.27001.27001.03001.19001.190057,500
Feb 09, 20241.43001.43001.23001.30001.300064,700
Feb 08, 20241.07002.07001.07001.41001.4100466,000
Feb 07, 20241.12501.12501.05001.05001.05005,200
Feb 06, 20241.05001.11000.98001.11001.11005,500
Feb 05, 20241.23001.23001.04001.05001.05005,400
Feb 02, 20240.95001.13000.95001.13001.13002,800
Feb 01, 20240.98001.05000.98001.04001.04009,300
Jan 31, 20240.97001.05000.96001.01501.015027,200
Jan 30, 20241.03001.03000.95001.00001.00009,000
Jan 29, 20241.04001.22000.96001.06001.060013,000
Jan 26, 20241.06001.11000.96100.97000.97005,000
Jan 25, 20241.15001.17501.15001.15001.15002,700
Jan 24, 20241.18001.25001.10001.10001.100024,400
Jan 23, 20241.09001.33001.04001.19001.190026,100
Jan 22, 20241.02801.12001.02801.10901.10901,200
Jan 19, 20241.05001.05501.01001.04001.04004,700
Jan 18, 20241.05001.09301.02001.02001.02009,600
Jan 17, 20241.01001.02000.95400.99000.990020,700
Jan 16, 20241.00001.00000.90900.95000.95002,000
Jan 12, 20241.02001.02000.91000.94000.940020,500
Jan 11, 20240.97001.06000.97001.04001.04007,100
Jan 10, 20241.03001.06700.99001.04001.040011,100
Jan 09, 20241.13001.13001.05101.07001.07009,400
Jan 08, 20241.18001.18001.16001.16001.16002,600
Jan 05, 20241.06201.18001.06201.18001.18001,600
Jan 04, 20241.06001.18001.06001.11001.11004,600
Jan 03, 20241.12001.20101.04001.10001.100015,700
Jan 02, 20241.09001.18001.03001.12001.120019,700
Dec 29, 20231.25001.29001.05001.07001.070046,600
Dec 28, 20231.08001.08001.01001.04501.045024,400
Dec 27, 20231.18001.18001.02001.05001.05005,700
Dec 26, 20231.14001.15001.08001.12001.12009,300
Dec 22, 20231.08101.13001.01101.07001.070010,900
Dec 21, 20231.10001.17001.10001.10001.10009,400
Dec 20, 20231.20001.20001.13001.16001.160011,300
Dec 19, 20231.24001.24001.14001.20001.20007,100
Dec 18, 20231.30001.39001.17001.22001.220021,000
Dec 15, 20231.21001.38001.13001.23001.230070,600
Dec 14, 20231.26101.29001.22001.28001.28004,700
Dec 13, 20231.31001.31001.21501.25001.250013,800
Dec 12, 20231.32001.34001.32001.34001.34006,600
Dec 11, 20231.43001.43001.33001.34001.340017,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...