Advertisement
U.S. Markets open in 1 hr 59 mins
S&P Futures
5,899.00 +2.50 (+0.04%) Dow Futures
43,480.00 -88.00 (-0.20%) Nasdaq Futures
20,560.75 +67.00 (+0.33%) Russell 2000 Futures
2,320.50 +6.90 (+0.30%) Crude Oil
67.33 +0.31 (+0.46%) Gold
2,595.00 +24.90 (+0.97%)
Pop Culture Group Co., Ltd (CPOP)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | - | - | - | - | - | - |
| Nov 15, 2024 | 1.2900 | 1.2900 | 1.1800 | 1.1900 | 1.1900 | 33,000 |
| Nov 14, 2024 | 1.2400 | 1.2800 | 1.2200 | 1.2700 | 1.2700 | 38,600 |
| Nov 13, 2024 | 1.1900 | 1.2760 | 1.1900 | 1.2200 | 1.2200 | 48,400 |
| Nov 12, 2024 | 1.2200 | 1.2300 | 1.1800 | 1.2130 | 1.2130 | 36,000 |
| Nov 11, 2024 | 1.2300 | 1.2660 | 1.1900 | 1.2400 | 1.2400 | 65,800 |
| Nov 08, 2024 | 1.1800 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 33,500 |
| Nov 07, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 9,400 |
| Nov 06, 2024 | 1.2600 | 1.2600 | 1.1600 | 1.1700 | 1.1700 | 32,600 |
| Nov 05, 2024 | 1.2000 | 1.2040 | 1.1900 | 1.1900 | 1.1900 | 7,200 |
| Nov 04, 2024 | 1.2300 | 1.2590 | 1.1900 | 1.1900 | 1.1900 | 15,100 |
| Nov 01, 2024 | 1.2300 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 24,300 |
| Oct 31, 2024 | 1.2900 | 1.2900 | 1.2100 | 1.2400 | 1.2400 | 38,400 |
| Oct 30, 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 17,300 |
| Oct 29, 2024 | 1.2300 | 1.2490 | 1.2000 | 1.2100 | 1.2100 | 70,300 |
| Oct 28, 2024 | 1.2000 | 1.2450 | 1.2000 | 1.2200 | 1.2200 | 11,600 |
| Oct 25, 2024 | 1.2400 | 1.2760 | 1.2000 | 1.2400 | 1.2400 | 29,900 |
| Oct 24, 2024 | 1.2250 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 23,600 |
| Oct 23, 2024 | 1.2500 | 1.2620 | 1.2000 | 1.2000 | 1.2000 | 29,400 |
| Oct 22, 2024 | 1.2900 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 51,700 |
| Oct 21, 2024 | 1.2300 | 1.2930 | 1.2200 | 1.2700 | 1.2700 | 39,700 |
| Oct 18, 2024 | 1.2310 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 32,100 |
| Oct 17, 2024 | 1.2700 | 1.2820 | 1.2200 | 1.2500 | 1.2500 | 45,700 |
| Oct 16, 2024 | 1.1900 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | 39,000 |
| Oct 15, 2024 | 1.2000 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 25,400 |
| Oct 14, 2024 | 1.1600 | 1.2500 | 1.1600 | 1.2200 | 1.2200 | 32,100 |
| Oct 11, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 29,100 |
| Oct 10, 2024 | 1.1300 | 1.2100 | 1.1300 | 1.1700 | 1.1700 | 41,100 |
| Oct 09, 2024 | 1.1300 | 1.2060 | 1.1240 | 1.1600 | 1.1600 | 72,100 |
| Oct 08, 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1600 | 1.1600 | 116,100 |
| Oct 07, 2024 | 1.2200 | 1.2700 | 1.2010 | 1.2400 | 1.2400 | 78,200 |
| Oct 04, 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2100 | 1.2100 | 92,700 |
| Oct 03, 2024 | 1.3200 | 1.3200 | 1.1910 | 1.2200 | 1.2200 | 102,500 |
| Oct 02, 2024 | 1.2200 | 1.3500 | 1.1500 | 1.3500 | 1.3500 | 186,100 |
| Oct 01, 2024 | 1.2500 | 1.2500 | 1.1600 | 1.1900 | 1.1900 | 20,100 |
| Sep 30, 2024 | 1.2400 | 1.3130 | 1.2000 | 1.2500 | 1.2500 | 108,700 |
| Sep 27, 2024 | 1.2200 | 1.2800 | 1.1500 | 1.1900 | 1.1900 | 88,700 |
| Sep 26, 2024 | 1.1600 | 1.3500 | 1.1500 | 1.2200 | 1.2200 | 204,500 |
| Sep 25, 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 51,300 |
| Sep 24, 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 36,400 |
| Sep 23, 2024 | 1.1400 | 1.1400 | 1.0800 | 1.1400 | 1.1400 | 13,000 |
| Sep 20, 2024 | 1.1400 | 1.1600 | 1.1220 | 1.1600 | 1.1600 | 6,900 |
| Sep 19, 2024 | 1.1400 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 60,500 |
| Sep 18, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 6,700 |
| Sep 17, 2024 | 1.1100 | 1.1300 | 1.0700 | 1.1300 | 1.1300 | 6,000 |
| Sep 16, 2024 | 1.1500 | 1.1500 | 1.0700 | 1.1000 | 1.1000 | 7,100 |
| Sep 13, 2024 | 1.0820 | 1.1200 | 1.0720 | 1.1000 | 1.1000 | 6,700 |
| Sep 12, 2024 | 1.1900 | 1.2000 | 1.0500 | 1.1100 | 1.1100 | 86,200 |
| Sep 11, 2024 | 1.1100 | 1.2000 | 1.0900 | 1.1500 | 1.1500 | 122,700 |
| Sep 10, 2024 | 1.0510 | 1.1400 | 1.0500 | 1.1000 | 1.1000 | 18,600 |
| Sep 09, 2024 | 1.0600 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 19,200 |
| Sep 06, 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 69,000 |
| Sep 05, 2024 | 1.1000 | 1.1480 | 1.1000 | 1.1100 | 1.1100 | 21,100 |
| Sep 04, 2024 | 1.1220 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 23,700 |
| Sep 03, 2024 | 1.1100 | 1.1900 | 1.1100 | 1.1200 | 1.1200 | 7,500 |
| Aug 30, 2024 | 1.1600 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 37,000 |
| Aug 29, 2024 | 1.1400 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 68,400 |
| Aug 28, 2024 | 1.2000 | 1.2000 | 1.1100 | 1.1500 | 1.1500 | 60,500 |
| Aug 27, 2024 | 1.1950 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 46,200 |
| Aug 26, 2024 | 1.2100 | 1.2420 | 1.1500 | 1.2000 | 1.2000 | 26,000 |
| Aug 23, 2024 | 1.2100 | 1.2700 | 1.1400 | 1.1800 | 1.1800 | 129,800 |
| Aug 22, 2024 | 1.1500 | 1.2600 | 1.1000 | 1.2400 | 1.2400 | 139,500 |
| Aug 21, 2024 | 1.2500 | 1.2500 | 1.1000 | 1.1300 | 1.1300 | 192,300 |
| Aug 20, 2024 | 1.1900 | 1.2000 | 1.0900 | 1.1700 | 1.1700 | 1,105,300 |
| Aug 19, 2024 | 1.1600 | 1.2000 | 1.1000 | 1.1000 | 1.1000 | 43,900 |
| Aug 16, 2024 | 1.1200 | 1.1700 | 1.0500 | 1.1000 | 1.1000 | 22,700 |
| Aug 15, 2024 | 1.1600 | 1.1800 | 1.1100 | 1.1200 | 1.1200 | 12,900 |
| Aug 14, 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 48,400 |
| Aug 13, 2024 | 1.1800 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 7,300 |
| Aug 12, 2024 | 1.2900 | 1.2900 | 1.1800 | 1.1800 | 1.1800 | 67,600 |
| Aug 09, 2024 | 1.3500 | 1.3500 | 1.1520 | 1.3000 | 1.3000 | 178,100 |
| Aug 08, 2024 | 1.3100 | 1.3900 | 1.2000 | 1.3800 | 1.3800 | 99,600 |
| Aug 07, 2024 | 1.2600 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 80,000 |
| Aug 06, 2024 | 1.1100 | 1.2490 | 1.1000 | 1.2300 | 1.2300 | 79,600 |
| Aug 05, 2024 | 1.0600 | 1.1600 | 1.0600 | 1.1000 | 1.1000 | 52,900 |
| Aug 02, 2024 | 1.1800 | 1.2000 | 1.1050 | 1.1650 | 1.1650 | 56,200 |
| Aug 01, 2024 | 1.2100 | 1.2480 | 1.1500 | 1.1700 | 1.1700 | 35,200 |
| Jul 31, 2024 | 1.2700 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 81,400 |
| Jul 30, 2024 | 1.3300 | 1.3440 | 1.2800 | 1.2800 | 1.2800 | 21,700 |
| Jul 29, 2024 | 1.4000 | 1.4200 | 1.3300 | 1.3500 | 1.3500 | 15,100 |
| Jul 26, 2024 | 1.3110 | 1.4100 | 1.3100 | 1.3400 | 1.3400 | 27,900 |
| Jul 25, 2024 | 1.3400 | 1.4000 | 1.3100 | 1.3200 | 1.3200 | 30,400 |
| Jul 24, 2024 | 1.3400 | 1.3700 | 1.3000 | 1.3430 | 1.3430 | 50,900 |
| Jul 23, 2024 | 1.3500 | 1.3800 | 1.2700 | 1.3800 | 1.3800 | 93,800 |
| Jul 22, 2024 | 1.4500 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 93,900 |
| Jul 19, 2024 | 1.5500 | 1.6000 | 1.4500 | 1.5000 | 1.5000 | 123,800 |
| Jul 18, 2024 | 1.4800 | 1.6460 | 1.4800 | 1.5400 | 1.5400 | 176,100 |
| Jul 17, 2024 | 1.4200 | 1.7000 | 1.3700 | 1.5800 | 1.5800 | 648,700 |
| Jul 16, 2024 | 1.2800 | 1.4600 | 1.2800 | 1.4200 | 1.4200 | 668,500 |
| Jul 15, 2024 | 1.5600 | 1.5900 | 1.3500 | 1.4000 | 1.4000 | 5,810,500 |
| Jul 12, 2024 | 1.2500 | 1.3400 | 1.2500 | 1.2900 | 1.2900 | 2,935,500 |
| Jul 11, 2024 | 1.2800 | 1.2900 | 1.2000 | 1.2500 | 1.2500 | 43,000 |
| Jul 10, 2024 | 1.1800 | 1.3900 | 1.1500 | 1.3200 | 1.3200 | 234,100 |
| Jul 09, 2024 | 1.2400 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 24,800 |
| Jul 08, 2024 | 1.2500 | 1.2800 | 1.1600 | 1.2000 | 1.2000 | 51,900 |
| Jul 05, 2024 | 1.2500 | 1.4190 | 1.2300 | 1.2800 | 1.2800 | 274,300 |
| Jul 03, 2024 | 1.2900 | 1.3300 | 1.2300 | 1.2700 | 1.2700 | 31,100 |
| Jul 02, 2024 | 1.3300 | 1.3470 | 1.2300 | 1.2600 | 1.2600 | 65,500 |
| Jul 01, 2024 | 1.4300 | 1.4300 | 1.2700 | 1.3300 | 1.3300 | 156,100 |
| Jun 28, 2024 | 1.5300 | 1.5500 | 1.3800 | 1.4200 | 1.4200 | 137,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.