Pop Culture Group Company Ltd (CPOP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.79 | 61.2403100775 | 1.29 | 1.4193 | 1.15 | 125164 | 1.28216256 | CS |
| 4 | 0.81 | 63.7795275591 | 1.27 | 2.34 | 1.13 | 2213967 | 1.78174777 | CS |
| 12 | 0.33 | 18.8571428571 | 1.75 | 4.3 | 1.13 | 2130713 | 2.65772634 | CS |
| 26 | 1.11 | 114.432989691 | 0.97 | 9.67 | 0.909 | 2257048 | 4.32646071 | CS |
| 52 | -2.661 | -56.1273992829 | 4.741 | 9.67 | 0.909 | 1137420 | 4.28119869 | CS |
| 156 | -182.42 | -98.8726287263 | 184.5 | 184.7 | 0.909 | 995558 | 24.20086356 | CS |
| 260 | -120.52 | -98.3034257749 | 122.6 | 780 | 0.909 | 1011758 | 33.78889826 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 1.29 | 0.04 | 3.20 | 1.25 | 1.34 | 1.25 | 2558732 |
| 1720737300 | 1.25 | -0.07 | -5.30 | 1.28 | 1.29 | 1.2 | 42985 |
| 1720650900 | 1.32 | 0.14 | 11.86 | 1.17 | 1.3899999 | 1.15 | 232194 |
| 1720564500 | 1.18 | -0.02 | -1.67 | 1.24 | 1.24 | 1.18 | 24902 |
| 1720478100 | 1.2 | -0.08 | -6.25 | 1.31 | 1.31 | 1.16 | 51933 |
| 1720218900 | 1.28 | 0 | 0.00 | 1.29 | 1.4193 | 1.23 | 273805 |
| 1720040640 | 1.28 | 0.02 | 1.59 | 1.29 | 1.33 | 1.23 | 31149 |
| 1719959700 | 1.26 | -0.07 | -5.26 | 1.33 | 1.3467 | 1.23 | 65536 |
| 1719873300 | 1.33 | -0.22 | -14.19 | 1.43 | 1.43 | 1.27 | 156052 |
| 1719614100 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1719527700 | 1.55 | 0.02 | 1.31 | 1.55 | 1.6 | 1.46 | 276666 |
| 1719441300 | 1.53 | -0.28 | -15.47 | 1.75 | 1.8 | 1.36 | 1482465 |
| 1719354900 | 1.81 | 0.66 | 57.39 | 1.33 | 2.34 | 1.3 | 34805060 |
| 1719268500 | 1.15 | -0.02 | -1.71 | 1.1299999 | 1.18 | 1.1299999 | 20151 |
| 1719009300 | 1.17 | -0.02 | -1.68 | 1.18 | 1.21 | 1.1399999 | 23697 |
| 1718922900 | 1.19 | 0.01 | 0.85 | 1.17 | 1.21 | 1.1299999 | 9896 |
| 1718750100 | 1.18 | -0.04 | -3.28 | 1.22 | 1.2206 | 1.1299999 | 42083 |
| 1718663700 | 1.22 | -0.05 | -3.94 | 1.24 | 1.29 | 1.22 | 80617 |
| 1718404500 | 1.27 | 0.01 | 0.79 | 1.27 | 1.27 | 1.24 | 18243 |
| 1718318100 | 1.26 | -0.09 | -6.67 | 1.34 | 1.34 | 1.2 | 23337 |
| 1718231700 | 1.35 | -0.04 | -2.88 | 1.3899999 | 1.42 | 1.24 | 101437 |
| 1718145300 | 1.3899999 | 0.03 | 2.21 | 1.42 | 1.42 | 1.36 | 19279 |
| 1718058900 | 1.36 | -0.09 | -6.21 | 1.45 | 1.455 | 1.36 | 31555 |
| 1717799700 | 1.45 | -0.08 | -4.94 | 1.51 | 1.52 | 1.4000999 | 26544 |
| 1717713300 | 1.5253 | 0.04 | 2.37 | 1.48 | 1.5253 | 1.4536 | 122148 |
| 1717626900 | 1.49 | -0.01 | -0.67 | 1.49 | 1.5399 | 1.42 | 108793 |
| 1717540500 | 1.5 | 0.09 | 6.38 | 1.3799999 | 1.5592 | 1.37 | 151538 |
| 1717454100 | 1.41 | -0.02 | -1.40 | 1.43 | 1.5299 | 1.3501 | 181209 |
| 1717194900 | 1.43 | 0.05 | 3.62 | 1.3799999 | 1.43 | 1.3799999 | 72879 |
| 1717108500 | 1.3799999 | 0.02 | 1.47 | 1.3799999 | 1.44 | 1.37 | 72970 |
| 1717022100 | 1.36 | -0.06 | -4.23 | 1.42 | 1.45 | 1.345 | 74872 |
| 1716935700 | 1.42 | -0.06 | -4.05 | 1.468 | 1.52 | 1.41 | 53478 |
| 1716590100 | 1.48 | -0.01 | -0.67 | 1.49 | 1.54 | 1.46 | 56391 |
| 1716503700 | 1.49 | -0.09 | -5.70 | 1.56 | 1.6 | 1.43 | 87053 |
| 1716417300 | 1.58 | -0.09 | -5.39 | 1.6299999 | 1.66 | 1.5 | 117301 |
| 1716330900 | 1.67 | 0.01 | 0.60 | 1.61 | 1.82 | 1.61 | 232153 |
| 1716244500 | 1.66 | -0.14 | -7.78 | 1.78 | 1.85 | 1.65 | 177161 |
| 1715985300 | 1.8 | -0.05 | -2.70 | 1.96 | 1.96 | 1.7401 | 97025 |
| 1715898900 | 1.85 | -0.25 | -11.90 | 2.07 | 2.07 | 1.83 | 109703 |
| 1715812500 | 2.1 | -0.29 | -12.10 | 2.22 | 2.31 | 2 | 171156 |
| 1715726100 | 2.3889999 | -0.11 | -4.44 | 2.42 | 2.49 | 2.2799999 | 254917 |
| 1715639700 | 2.5 | -0.36 | -12.59 | 2.63 | 2.72 | 2.4531 | 452830 |
| 1715380500 | 2.86 | -0.26 | -8.33 | 3 | 3.17 | 2.75 | 1444364 |
| 1715294100 | 3.12 | 1.42 | 83.53 | 3.53 | 4.3 | 2.7799999 | 76925624 |
| 1715207700 | 1.7 | 0.06 | 3.66 | 1.6399999 | 1.7 | 1.6399999 | 395854 |
| 1715121300 | 1.6399999 | 0.04 | 2.50 | 1.58 | 1.6399999 | 1.58 | 2410 |
| 1715034900 | 1.6 | 0 | 0.00 | 1.56 | 1.8515 | 1.56 | 20806 |
| 1714775700 | 1.6 | -0.02 | -1.23 | 1.62 | 1.7075 | 1.5538 | 9707 |
| 1714689300 | 1.62 | -0.02 | -1.23 | 1.6 | 1.66 | 1.578 | 4596 |
| 1714602900 | 1.6400999 | -0.03 | -1.76 | 1.68 | 1.68 | 1.6399999 | 2073 |
| 1714516500 | 1.6694 | -0.01 | -0.63 | 1.66 | 1.6999 | 1.58 | 10666 |
| 1714430100 | 1.68 | 0.13 | 8.13 | 1.56 | 1.68 | 1.54 | 9674 |
| 1714170900 | 1.5537 | -0.12 | -6.96 | 1.61 | 1.7601 | 1.53 | 15569 |
| 1714084500 | 1.67 | 0 | 0.30 | 1.59 | 1.7365 | 1.59 | 14601 |
| 1713998100 | 1.665 | -0.08 | -4.31 | 1.84 | 1.84 | 1.66 | 10075 |
| 1713911700 | 1.74 | -0.11 | -5.95 | 1.87 | 1.87 | 1.71 | 6069 |
| 1713825300 | 1.85 | 0.01 | 0.54 | 1.76 | 1.9 | 1.74 | 11294 |
| 1713566100 | 1.84 | 0.08 | 4.42 | 1.75 | 1.84 | 1.75 | 3400 |
| 1713479700 | 1.7621 | 0.05 | 3.11 | 1.73 | 1.79 | 1.73 | 918 |
| 1713393300 | 1.709 | 0.02 | 1.12 | 1.7 | 1.9 | 1.7 | 5811 |
| 1713306900 | 1.69 | -0.23 | -11.98 | 1.98 | 1.99 | 1.44 | 35443 |
| 1713220500 | 1.92 | -0.11 | -5.42 | 2.0099999 | 2.0099999 | 1.8 | 13011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
