NasdaqCM - Delayed Quote USD
Pop Culture Group Co., Ltd (CPOP)
At close: November 15 at 4:00 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 8, 2024 | 1.1800 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 33,500 |
| Nov 7, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 9,400 |
| Nov 6, 2024 | 1.2600 | 1.2600 | 1.1600 | 1.1700 | 1.1700 | 32,600 |
| Nov 5, 2024 | 1.2000 | 1.2040 | 1.1900 | 1.1900 | 1.1900 | 7,200 |
| Nov 4, 2024 | 1.2300 | 1.2590 | 1.1900 | 1.1900 | 1.1900 | 15,100 |
| Nov 1, 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 9, 2024 | 1.1300 | 1.2060 | 1.1240 | 1.1600 | 1.1600 | 72,100 |
| Oct 8, 2024 | 1.2000 | 1.2000 | 1.1200 | 1.1600 | 1.1600 | 116,100 |
| Oct 7, 2024 | 1.2200 | 1.2700 | 1.2010 | 1.2400 | 1.2400 | 78,200 |
| Oct 4, 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2100 | 1.2100 | 92,700 |
| Oct 3, 2024 | 1.3200 | 1.3200 | 1.1910 | 1.2200 | 1.2200 | 102,500 |
| Oct 2, 2024 | 1.2200 | 1.3500 | 1.1500 | 1.3500 | 1.3500 | 186,100 |
| Oct 1, 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 9, 2024 | 1.0600 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 19,200 |
| Sep 6, 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 69,000 |
| Sep 5, 2024 | 1.1000 | 1.1480 | 1.1000 | 1.1100 | 1.1100 | 21,100 |
| Sep 4, 2024 | 1.1220 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 23,700 |
| Sep 3, 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 9, 2024 | 1.3500 | 1.3500 | 1.1520 | 1.3000 | 1.3000 | 178,100 |
| Aug 8, 2024 | 1.3100 | 1.3900 | 1.2000 | 1.3800 | 1.3800 | 99,600 |
| Aug 7, 2024 | 1.2600 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 80,000 |
| Aug 6, 2024 | 1.1100 | 1.2490 | 1.1000 | 1.2300 | 1.2300 | 79,600 |
| Aug 5, 2024 | 1.0600 | 1.1600 | 1.0600 | 1.1000 | 1.1000 | 52,900 |
| Aug 2, 2024 | 1.1800 | 1.2000 | 1.1050 | 1.1650 | 1.1650 | 56,200 |
| Aug 1, 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 9, 2024 | 1.2400 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 24,800 |
| Jul 8, 2024 | 1.2500 | 1.2800 | 1.1600 | 1.2000 | 1.2000 | 51,900 |
| Jul 5, 2024 | 1.2500 | 1.4190 | 1.2300 | 1.2800 | 1.2800 | 274,300 |
| Jul 3, 2024 | 1.2900 | 1.3300 | 1.2300 | 1.2700 | 1.2700 | 31,100 |
| Jul 2, 2024 | 1.3300 | 1.3470 | 1.2300 | 1.2600 | 1.2600 | 65,500 |
| Jul 1, 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 |
| Jun 27, 2024 | 1.5500 | 1.6000 | 1.4600 | 1.5500 | 1.5500 | 276,700 |
| Jun 26, 2024 | 1.7500 | 1.8000 | 1.3600 | 1.5300 | 1.5300 | 1,485,300 |
| Jun 25, 2024 | 1.3300 | 2.3400 | 1.3000 | 1.8100 | 1.8100 | 34,947,800 |
| Jun 24, 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 20,200 |
| Jun 21, 2024 | 1.1510 | 1.2100 | 1.1400 | 1.1700 | 1.1700 | 23,700 |
| Jun 20, 2024 | 1.1700 | 1.2100 | 1.1300 | 1.1900 | 1.1900 | 9,900 |
| Jun 18, 2024 | 1.2200 | 1.2210 | 1.1300 | 1.1800 | 1.1800 | 42,100 |
| Jun 17, 2024 | 1.2400 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 80,600 |
| Jun 14, 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 18,200 |
| Jun 13, 2024 | 1.3400 | 1.3400 | 1.2000 | 1.2600 | 1.2600 | 23,300 |
| Jun 12, 2024 | 1.4000 | 1.4200 | 1.2400 | 1.3500 | 1.3500 | 101,400 |
| Jun 11, 2024 | 1.4200 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 19,300 |
| Jun 10, 2024 | 1.4550 | 1.4550 | 1.3600 | 1.3600 | 1.3600 | 31,600 |
| Jun 7, 2024 | 1.5100 | 1.5200 | 1.4000 | 1.4500 | 1.4500 | 26,500 |
| Jun 6, 2024 | 1.4800 | 1.5250 | 1.4540 | 1.4900 | 1.4900 | 123,700 |
| Jun 5, 2024 | 1.4900 | 1.5400 | 1.4200 | 1.4900 | 1.4900 | 108,800 |
| Jun 4, 2024 | 1.3800 | 1.5590 | 1.3700 | 1.5000 | 1.5000 | 152,300 |
| Jun 3, 2024 | 1.4300 | 1.5300 | 1.3500 | 1.4100 | 1.4100 | 181,300 |
| May 31, 2024 | 1.3800 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 73,800 |
| May 30, 2024 | 1.3800 | 1.4400 | 1.3700 | 1.3800 | 1.3800 | 73,000 |
| May 29, 2024 | 1.4200 | 1.4500 | 1.3450 | 1.3600 | 1.3600 | 77,700 |
| May 28, 2024 | 1.4800 | 1.5200 | 1.4100 | 1.4200 | 1.4200 | 73,800 |
| May 24, 2024 | 1.4900 | 1.5400 | 1.4600 | 1.4800 | 1.4800 | 56,400 |
| May 23, 2024 | 1.5600 | 1.6000 | 1.4300 | 1.4900 | 1.4900 | 87,100 |
| May 22, 2024 | 1.6300 | 1.6600 | 1.5000 | 1.5800 | 1.5800 | 117,200 |
| May 21, 2024 | 1.6100 | 1.8200 | 1.6100 | 1.6700 | 1.6700 | 232,500 |
| May 20, 2024 | 1.7800 | 1.8500 | 1.6500 | 1.6600 | 1.6600 | 177,100 |
| May 17, 2024 | 1.9600 | 1.9600 | 1.7400 | 1.8000 | 1.8000 | 97,100 |
| May 16, 2024 | 2.0700 | 2.0700 | 1.8300 | 1.8500 | 1.8500 | 110,300 |
| May 15, 2024 | 2.2200 | 2.3100 | 2.0000 | 2.1000 | 2.1000 | 171,400 |
| May 14, 2024 | 2.4200 | 2.4900 | 2.2800 | 2.3890 | 2.3890 | 256,400 |
| May 13, 2024 | 2.6300 | 2.7200 | 2.4530 | 2.5000 | 2.5000 | 453,600 |
| May 10, 2024 | 3.0000 | 3.1700 | 2.7500 | 2.8600 | 2.8600 | 1,450,200 |
| May 9, 2024 | 3.5300 | 4.3000 | 2.7800 | 3.1200 | 3.1200 | 76,990,900 |
| May 8, 2024 | 1.6400 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 452,000 |
| May 7, 2024 | 1.5800 | 1.6400 | 1.5800 | 1.6400 | 1.6400 | 2,300 |
| May 6, 2024 | 1.5600 | 1.8520 | 1.5600 | 1.6000 | 1.6000 | 20,800 |
| May 3, 2024 | 1.6200 | 1.7080 | 1.5540 | 1.6000 | 1.6000 | 9,700 |
| May 2, 2024 | 1.6500 | 1.6600 | 1.5780 | 1.6200 | 1.6200 | 4,600 |
| May 1, 2024 | 1.6420 | 1.6600 | 1.6400 | 1.6400 | 1.6400 | 2,100 |
| Apr 30, 2024 | 1.5800 | 1.7000 | 1.5800 | 1.6690 | 1.6690 | 10,700 |
| Apr 29, 2024 | 1.5600 | 1.6800 | 1.5400 | 1.6800 | 1.6800 | 9,700 |
| Apr 26, 2024 | 1.7600 | 1.7600 | 1.5300 | 1.5540 | 1.5540 | 15,600 |
| Apr 25, 2024 | 1.6500 | 1.7370 | 1.6300 | 1.6700 | 1.6700 | 15,100 |
| Apr 24, 2024 | 1.7510 | 1.7510 | 1.6600 | 1.6650 | 1.6650 | 10,100 |
| Apr 23, 2024 | 1.7530 | 1.7800 | 1.7100 | 1.7400 | 1.7400 | 6,100 |
| Apr 22, 2024 | 1.7600 | 1.9000 | 1.7400 | 1.8500 | 1.8500 | 11,300 |
| Apr 19, 2024 | 1.8390 | 1.8400 | 1.7800 | 1.8400 | 1.8400 | 3,400 |
| Apr 18, 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 900 |
| Apr 17, 2024 | 1.7000 | 1.9000 | 1.7000 | 1.7090 | 1.7090 | 5,800 |
| Apr 16, 2024 | 1.9900 | 1.9900 | 1.4400 | 1.6900 | 1.6900 | 35,400 |
| Apr 15, 2024 | 2.0000 | 2.0000 | 1.8000 | 1.9200 | 1.9200 | 13,000 |
| Apr 12, 2024 | 2.0600 | 2.1600 | 2.0000 | 2.0300 | 2.0300 | 10,000 |
| Apr 11, 2024 | 2.2400 | 2.2400 | 2.0100 | 2.1300 | 2.1300 | 20,900 |
| Apr 10, 2024 | 2.0800 | 2.3600 | 2.0500 | 2.2000 | 2.2000 | 48,300 |
| Apr 9, 2024 | 2.2200 | 2.2200 | 2.0300 | 2.0300 | 2.0300 | 5,600 |
| Apr 8, 2024 | 2.2800 | 2.2800 | 2.1600 | 2.1800 | 2.1800 | 5,800 |
| Apr 5, 2024 | 2.3600 | 2.3700 | 2.1700 | 2.2300 | 2.2300 | 10,300 |
| Apr 4, 2024 | 2.3700 | 2.3700 | 2.2300 | 2.3200 | 2.3200 | 21,400 |
| Apr 3, 2024 | 2.2800 | 2.5400 | 2.2000 | 2.2800 | 2.2800 | 49,800 |
| Apr 2, 2024 | 2.3500 | 2.3800 | 2.2100 | 2.2300 | 2.2300 | 22,300 |
| Apr 1, 2024 | 2.2400 | 2.4150 | 2.2400 | 2.3700 | 2.3700 | 10,400 |
| Mar 28, 2024 | 2.3800 | 2.4900 | 2.2400 | 2.3300 | 2.3300 | 36,900 |
| Mar 27, 2024 | 2.9700 | 2.9700 | 2.3200 | 2.3200 | 2.3200 | 130,100 |
| Mar 26, 2024 | 2.9400 | 3.0100 | 2.8600 | 2.9300 | 2.9300 | 72,800 |
| Mar 25, 2024 | 2.9200 | 3.1600 | 2.8300 | 3.0000 | 3.0000 | 39,400 |
| Mar 22, 2024 | 3.2100 | 3.2100 | 2.8900 | 2.9800 | 2.9800 | 47,600 |
| Mar 21, 2024 | 3.0100 | 3.4200 | 3.0100 | 3.2100 | 3.2100 | 93,300 |
| Mar 20, 2024 | 3.0500 | 3.1800 | 2.9020 | 3.0800 | 3.0800 | 59,900 |
| Mar 19, 2024 | 3.2000 | 3.3780 | 2.9700 | 3.2400 | 3.2400 | 231,000 |
| Mar 18, 2024 | 2.5100 | 3.4300 | 2.3400 | 3.2700 | 3.2700 | 742,300 |
| Mar 15, 2024 | 2.5500 | 2.6250 | 2.5100 | 2.6000 | 2.6000 | 32,100 |
| Mar 14, 2024 | 2.5600 | 2.7500 | 2.5000 | 2.6000 | 2.6000 | 76,700 |
| Mar 13, 2024 | 2.5280 | 2.8600 | 2.4800 | 2.5500 | 2.5500 | 139,300 |
| Mar 12, 2024 | 2.8300 | 2.8300 | 2.4300 | 2.6100 | 2.6100 | 71,800 |
| Mar 11, 2024 | 3.0000 | 3.1800 | 2.7760 | 2.8900 | 2.8900 | 47,600 |
| Mar 8, 2024 | 2.9000 | 3.3500 | 2.8800 | 3.0500 | 3.0500 | 109,900 |
| Mar 7, 2024 | 2.7600 | 3.0200 | 2.7200 | 2.9200 | 2.9200 | 148,400 |
| Mar 6, 2024 | 2.9400 | 3.0000 | 2.8200 | 2.8200 | 2.8200 | 71,600 |
| Mar 5, 2024 | 2.8200 | 3.1960 | 2.8000 | 2.8300 | 2.8300 | 159,900 |
| Mar 4, 2024 | 3.4400 | 3.5620 | 3.0700 | 3.1800 | 3.1800 | 147,400 |
| Mar 1, 2024 | 3.2400 | 3.8500 | 3.0500 | 3.5900 | 3.5900 | 344,400 |
| Feb 29, 2024 | 3.6800 | 3.7990 | 3.2500 | 3.4900 | 3.4900 | 86,200 |
| Feb 28, 2024 | 3.1200 | 3.6500 | 2.7800 | 3.4700 | 3.4700 | 439,200 |
| Feb 27, 2024 | 3.6000 | 3.6810 | 2.8800 | 3.2500 | 3.2500 | 466,800 |
| Feb 26, 2024 | 3.9700 | 4.7000 | 3.6500 | 3.7500 | 3.7500 | 911,000 |
| Feb 23, 2024 | 6.5900 | 6.7000 | 3.4200 | 3.7400 | 3.7400 | 1,203,800 |
| Feb 22, 2024 | 6.3600 | 8.0000 | 6.3600 | 6.6200 | 6.6200 | 16,140,800 |
| Feb 21, 2024 | 4.8500 | 9.6700 | 4.8100 | 6.2200 | 6.2200 | 21,548,100 |
| Feb 20, 2024 | 3.0200 | 9.4000 | 2.6100 | 7.1900 | 7.1900 | 70,694,500 |
| Feb 16, 2024 | 3.9400 | 7.4900 | 2.4800 | 2.6500 | 2.6500 | 43,003,700 |
| Feb 15, 2024 | 1.3300 | 1.3370 | 1.1900 | 1.3300 | 1.3300 | 16,600 |
| Feb 14, 2024 | 1.1240 | 1.4400 | 1.1240 | 1.2900 | 1.2900 | 42,900 |
| Feb 13, 2024 | 1.1230 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 7,800 |
| Feb 12, 2024 | 1.2700 | 1.2700 | 1.0300 | 1.1900 | 1.1900 | 57,500 |
| Feb 9, 2024 | 1.4300 | 1.4300 | 1.2300 | 1.3000 | 1.3000 | 64,700 |
| Feb 8, 2024 | 1.0700 | 2.0700 | 1.0700 | 1.4100 | 1.4100 | 466,000 |
| Feb 7, 2024 | 1.1250 | 1.1250 | 1.0500 | 1.0500 | 1.0500 | 5,200 |
| Feb 6, 2024 | 1.0500 | 1.1100 | 0.9800 | 1.1100 | 1.1100 | 5,500 |
| Feb 5, 2024 | 1.2300 | 1.2300 | 1.0400 | 1.0500 | 1.0500 | 5,400 |
| Feb 2, 2024 | 0.9500 | 1.1300 | 0.9500 | 1.1300 | 1.1300 | 2,800 |
| Feb 1, 2024 | 0.9800 | 1.0500 | 0.9800 | 1.0400 | 1.0400 | 9,300 |
| Jan 31, 2024 | 0.9700 | 1.0500 | 0.9600 | 1.0150 | 1.0150 | 27,200 |
| Jan 30, 2024 | 1.0300 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 9,000 |
| Jan 29, 2024 | 1.0400 | 1.2200 | 0.9600 | 1.0600 | 1.0600 | 13,000 |
| Jan 26, 2024 | 1.0600 | 1.1100 | 0.9610 | 0.9700 | 0.9700 | 5,000 |
| Jan 25, 2024 | 1.1500 | 1.1750 | 1.1500 | 1.1500 | 1.1500 | 2,700 |
| Jan 24, 2024 | 1.1800 | 1.2500 | 1.1000 | 1.1000 | 1.1000 | 24,400 |
| Jan 23, 2024 | 1.0900 | 1.3300 | 1.0400 | 1.1900 | 1.1900 | 26,100 |
| Jan 22, 2024 | 1.0280 | 1.1200 | 1.0280 | 1.1090 | 1.1090 | 1,200 |
| Jan 19, 2024 | 1.0500 | 1.0550 | 1.0100 | 1.0400 | 1.0400 | 4,700 |
| Jan 18, 2024 | 1.0500 | 1.0930 | 1.0200 | 1.0200 | 1.0200 | 9,600 |
| Jan 17, 2024 | 1.0100 | 1.0200 | 0.9540 | 0.9900 | 0.9900 | 20,700 |
| Jan 16, 2024 | 1.0000 | 1.0000 | 0.9090 | 0.9500 | 0.9500 | 2,000 |
| Jan 12, 2024 | 1.0200 | 1.0200 | 0.9100 | 0.9400 | 0.9400 | 20,500 |
| Jan 11, 2024 | 0.9700 | 1.0600 | 0.9700 | 1.0400 | 1.0400 | 7,100 |
| Jan 10, 2024 | 1.0300 | 1.0670 | 0.9900 | 1.0400 | 1.0400 | 11,100 |
| Jan 9, 2024 | 1.1300 | 1.1300 | 1.0510 | 1.0700 | 1.0700 | 9,400 |
| Jan 8, 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 2,600 |
| Jan 5, 2024 | 1.0620 | 1.1800 | 1.0620 | 1.1800 | 1.1800 | 1,600 |
| Jan 4, 2024 | 1.0600 | 1.1800 | 1.0600 | 1.1100 | 1.1100 | 4,600 |
| Jan 3, 2024 | 1.1200 | 1.2010 | 1.0400 | 1.1000 | 1.1000 | 15,700 |
| Jan 2, 2024 | 1.0900 | 1.1800 | 1.0300 | 1.1200 | 1.1200 | 19,700 |
| Dec 29, 2023 | 1.2500 | 1.2900 | 1.0500 | 1.0700 | 1.0700 | 46,600 |
| Dec 28, 2023 | 1.0800 | 1.0800 | 1.0100 | 1.0450 | 1.0450 | 24,400 |
| Dec 27, 2023 | 1.1800 | 1.1800 | 1.0200 | 1.0500 | 1.0500 | 5,700 |
| Dec 26, 2023 | 1.1400 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 9,300 |
| Dec 22, 2023 | 1.0810 | 1.1300 | 1.0110 | 1.0700 | 1.0700 | 10,900 |
| Dec 21, 2023 | 1.1000 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 9,400 |
| Dec 20, 2023 | 1.2000 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 11,300 |
| Dec 19, 2023 | 1.2400 | 1.2400 | 1.1400 | 1.2000 | 1.2000 | 7,100 |
| Dec 18, 2023 | 1.3000 | 1.3900 | 1.1700 | 1.2200 | 1.2200 | 21,000 |
| Dec 15, 2023 | 1.2100 | 1.3800 | 1.1300 | 1.2300 | 1.2300 | 70,600 |
| Dec 14, 2023 | 1.2610 | 1.2900 | 1.2200 | 1.2800 | 1.2800 | 4,700 |
| Dec 13, 2023 | 1.3100 | 1.3100 | 1.2150 | 1.2500 | 1.2500 | 13,800 |
| Dec 12, 2023 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 6,600 |
| Dec 11, 2023 | 1.4300 | 1.4300 | 1.3300 | 1.3400 | 1.3400 | 17,700 |
| Dec 8, 2023 | 1.3900 | 1.3900 | 1.3100 | 1.3760 | 1.3760 | 1,700 |
| Dec 7, 2023 | 1.4800 | 1.4800 | 1.3900 | 1.3900 | 1.3900 | 10,900 |
| Dec 6, 2023 | 1.3700 | 1.4700 | 1.3700 | 1.4100 | 1.4100 | 9,000 |
| Dec 5, 2023 | 1.3800 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 1,500 |
| Dec 4, 2023 | 1.4500 | 1.4500 | 1.4150 | 1.4450 | 1.4450 | 5,900 |
| Dec 1, 2023 | 1.4990 | 1.5090 | 1.4000 | 1.4840 | 1.4840 | 23,500 |
| Nov 30, 2023 | 1.5500 | 1.5700 | 1.4600 | 1.4800 | 1.4800 | 13,000 |
| Nov 29, 2023 | 1.5300 | 1.7300 | 1.4000 | 1.5000 | 1.5000 | 22,000 |
| Nov 28, 2023 | 1.5000 | 1.5150 | 1.4800 | 1.4800 | 1.4800 | 4,700 |
| Nov 27, 2023 | 1.6200 | 1.6200 | 1.5100 | 1.5600 | 1.5600 | 5,100 |
| Nov 24, 2023 | 1.7140 | 1.7650 | 1.6370 | 1.6370 | 1.6370 | 6,000 |
| Nov 22, 2023 | 1.7200 | 1.7990 | 1.7100 | 1.7990 | 1.7990 | 1,900 |
| Nov 21, 2023 | 1.8100 | 1.8600 | 1.7100 | 1.7100 | 1.7100 | 12,300 |
| Nov 20, 2023 | 1.7300 | 2.2300 | 1.6700 | 1.7700 | 1.7700 | 161,200 |
| Nov 17, 2023 | 1.7000 | 1.7400 | 1.6600 | 1.7250 | 1.7250 | 3,200 |
| Nov 16, 2023 | 1.6100 | 1.8000 | 1.6100 | 1.7900 | 1.7900 | 10,700 |
Related Tickers
0XWG.IL iQIYI, Inc.
2.1512
-83.06%
MMVWW MultiMetaVerse Holdings Limited
0.0283
+25.22%
MMV MultiMetaVerse Holdings Limited
0.3600
-3.43%
BLMZ BloomZ Inc.
0.6300
-9.46%
SEGI Sycamore Entertainment Group, Inc.
0.0023
-2.17%
BREA Brera Holdings PLC
0.7113
-5.16%
NWSA News Corporation
28.62
-1.68%
CNVS Cineverse Corp.
3.2000
+23.08%
AENT Alliance Entertainment Holding Corporation
4.3300
+0.23%
IQ iQIYI, Inc.
2.1400
-2.28%