Pop Culture Group Company Ltd (CPOP)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.031701 | 5.05598086124 | 0.627 | 0.749999 | 0.627 | 70402 | 0.69672333 | CS |
| 4 | -0.541299 | -45.10825 | 1.2 | 1.29 | 0.61 | 234144 | 0.90106644 | CS |
| 12 | -0.473399 | -41.8160056532 | 1.1321 | 1.62 | 0.61 | 138013 | 1.05060656 | CS |
| 26 | -0.521299 | -44.1778813559 | 1.18 | 1.62 | 0.61 | 96360 | 1.11536438 | CS |
| 52 | -3.311299 | -83.4080352645 | 3.97 | 4.7 | 0.61 | 598141 | 2.44050859 | CS |
| 156 | -12.741299 | -95.0843208955 | 13.4 | 22 | 0.61 | 465733 | 4.96651102 | CS |
| 260 | -121.941299 | -99.462723491 | 122.6 | 780 | 0.61 | 867799 | 32.78088487 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 0.658701 | -0.021299 | -3.13 | 0.749999 | 0.749999 | 0.6458 | 30580 |
| 1740440100 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.73 | 0.68 | 22546 |
| 1740180900 | 0.6899999 | -0.025 | -3.50 | 0.72 | 0.749999 | 0.6812 | 63926 |
| 1740094500 | 0.715 | 0.0291 | 4.24 | 0.6801 | 0.74 | 0.68 | 128431 |
| 1740008100 | 0.6859 | 0.0168 | 2.51 | 0.67 | 0.6899999 | 0.6606 | 74016 |
| 1739921700 | 0.6691 | 0.0281 | 4.38 | 0.6599 | 0.68 | 0.6402 | 41001 |
| 1739576100 | 0.641 | 0.008 | 1.26 | 0.66 | 0.668 | 0.6399 | 6015 |
| 1739489700 | 0.633 | -0.0272 | -4.12 | 0.66 | 0.6696 | 0.623 | 55719 |
| 1739403300 | 0.6602 | -0.0118 | -1.76 | 0.6723 | 0.6803 | 0.63 | 36652 |
| 1739316900 | 0.672 | 0.011599 | 1.76 | 0.6882 | 0.6882 | 0.650001 | 33860 |
| 1739230500 | 0.660401 | -0.008699 | -1.30 | 0.668 | 0.7079 | 0.66 | 59882 |
| 1738971300 | 0.6691 | -0.0059 | -0.87 | 0.6889999 | 0.6889999 | 0.6506 | 33026 |
| 1738884900 | 0.675 | -0.045 | -6.25 | 0.6631 | 0.7393999 | 0.6601 | 161941 |
| 1738798500 | 0.72 | 0.02 | 2.86 | 0.73 | 0.73 | 0.7 | 340398 |
| 1738712100 | 0.7 | 0.0100001 | 1.45 | 0.7045 | 0.73 | 0.67 | 80298 |
| 1738625700 | 0.6899999 | 0.0199999 | 2.99 | 0.67 | 0.7495 | 0.67 | 118779 |
| 1738366500 | 0.67 | -0.2562 | -27.66 | 0.95 | 0.9775 | 0.61 | 664156 |
| 1738280100 | 0.9262 | -0.0938 | -9.20 | 0.99 | 0.99 | 0.9208 | 147578 |
| 1738193700 | 1.02 | -0.07 | -5.99 | 1.02 | 1.07 | 1 | 186669 |
| 1738107300 | 1.085 | -0.03 | -2.25 | 1.2 | 1.29 | 1.03 | 2158938 |
| 1738020900 | 1.11 | 0.01 | 0.91 | 1.09 | 1.197 | 1.03 | 174433 |
| 1737761700 | 1.1 | -0.01 | -0.90 | 1.09 | 1.12 | 1.07 | 16371 |
| 1737675300 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1737588900 | 1.11 | 0 | 0.00 | 1.09 | 1.1399999 | 1.09 | 19242 |
| 1737502500 | 1.11 | 0.01 | 0.45 | 1.06 | 1.1299999 | 1.0501 | 47391 |
| 1737156900 | 1.105 | 0.04 | 4.25 | 1.07 | 1.1385 | 1.07 | 42459 |
| 1737070500 | 1.06 | -0.03 | -2.75 | 1.09 | 1.1299999 | 1.05 | 49677 |
| 1736984100 | 1.09 | 0.01 | 0.93 | 1.07 | 1.0998 | 1.05 | 21459 |
| 1736897700 | 1.08 | -0.02 | -1.82 | 1.09 | 1.1 | 1.07 | 15084 |
| 1736811300 | 1.1 | 0 | 0.00 | 1.08 | 1.1228 | 1.08 | 20165 |
| 1736552100 | 1.1 | -0.04 | -3.51 | 1.1299999 | 1.17 | 1.0101 | 54689 |
| 1736379300 | 1.1399999 | -0.14 | -10.94 | 1.2463 | 1.2495 | 1.1 | 41130 |
| 1736292900 | 1.28 | -0.24 | -15.79 | 1.3998 | 1.3999 | 1.25 | 102335 |
| 1736206500 | 1.52 | 0.3 | 24.59 | 1.28 | 1.62 | 1.27 | 1008433 |
| 1735947300 | 1.22 | 0.01 | 0.82 | 1.21 | 1.23 | 1.1716 | 7849 |
| 1735860900 | 1.2101 | 0.04 | 3.43 | 1.18 | 1.25 | 1.1322 | 105775 |
| 1735688100 | 1.17 | -0.06 | -4.88 | 1.18 | 1.22 | 1.16 | 76549 |
| 1735601700 | 1.23 | 0.09 | 7.89 | 1.12 | 1.28 | 1.08 | 164920 |
| 1735342500 | 1.1399999 | -0.02 | -1.72 | 1.15 | 1.16 | 1.11 | 15076 |
| 1735256100 | 1.16 | 0.07 | 6.42 | 1.04 | 1.2289 | 1.04 | 65594 |
| 1735077840 | 1.09 | 0.07 | 6.86 | 1 | 1.18 | 0.98 | 115384 |
| 1734996900 | 1.02 | 0.01 | 0.97 | 1.02 | 1.0399 | 0.98 | 16040 |
| 1734737700 | 1.0102 | -0.01 | -0.96 | 1.02 | 1.0699 | 1.0102 | 14946 |
| 1734651300 | 1.02 | 0.01 | 0.99 | 1.05 | 1.0726 | 0.9453 | 61848 |
| 1734564900 | 1.01 | -0.07 | -6.59 | 1.06 | 1.0654999 | 1.01 | 19600 |
| 1734478500 | 1.0812 | 0.01 | 1.05 | 1.06 | 1.0812 | 1 | 19507 |
| 1734392100 | 1.07 | -0.05 | -4.46 | 1.1 | 1.1 | 1.02 | 66875 |
| 1734132900 | 1.12 | 0.01 | 0.90 | 1.1 | 1.12 | 1.0623 | 23215 |
| 1734046500 | 1.11 | -0.01 | -0.89 | 1.1399999 | 1.1399999 | 1.11 | 7328 |
| 1733960100 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.19 | 1.08 | 31412 |
| 1733873700 | 1.15 | -0.12 | -9.45 | 1.21 | 1.2355 | 1.1299999 | 79918 |
| 1733787300 | 1.27 | 0.14 | 11.93 | 1.1801 | 1.3399 | 1.11 | 149721 |
| 1733528100 | 1.1346 | 0.01 | 0.85 | 1.11 | 1.25 | 1.06 | 257190 |
| 1733441700 | 1.125 | -0.01 | -0.44 | 1.1305 | 1.1499 | 1.111 | 14748 |
| 1733355300 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.16 | 1.12 | 18131 |
| 1733268900 | 1.1399999 | -0.01 | -0.87 | 1.1321 | 1.1588 | 1.1299999 | 8556 |
| 1733182500 | 1.15 | 0 | 0.00 | 1.135 | 1.17 | 1.12 | 13127 |
| 1732917840 | 1.15 | 0 | 0.00 | 1.15 | 1.17 | 1.1299999 | 14247 |
| 1732750500 | 1.15 | 0.04 | 3.60 | 1.12 | 1.16 | 1.12 | 33352 |
| 1732664100 | 1.11 | 0 | 0.00 | 1.1 | 1.15 | 1.0999 | 31472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
