Get the Stockscreener App
0.4222
0.60%
-0.00255
After Hours:
.41
-0.0122
-2.88%
Pop Culture Group Co Ltd Stock (CPOP) Price History
The historical daily chart and data for Pop Culture Group Co Ltd stock (CPOP), show that the latest closing stock price as of December 05, 2025, is $0.4222.
- Pop Culture Group Co Ltd all-time high stock price is $9.67, occurred on February 21, 2024.
- The lowest Pop Culture Group Co Ltd stock price recorded was $0.2551 on August 29, 2023. Since then, Pop Culture Group Co Ltd's stock price has risen over 65.48% to $0.4222 now.
- The 52-week high stock price for CPOP is $2.61, representing a 518.26% increase from the current share price, occurred on September 25, 2025.
- The 52-week low stock price for CPOP is $0.386, indicating a -8.56% decrease from the current share price, occurred on November 18, 2025.
- The closing price of Pop Culture Group Co Ltd (CPOP) stock in the beginning of 2024 was $3.2783. The stock closed the year at $0.7804, a loss of over -76.19% for the year.
The table below shows more information about CPOP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $0.4399 | $0.4001 | $0.0398 | 73,925.0 | -0.60% |
| Dec 04, 2025 | $0.4394 | $0.4195 | $0.0199 | 39,897.0 | +0.62% |
| Dec 03, 2025 | $0.448 | $0.40 | $0.048 | 58,814.0 | -2.22% |
| Dec 02, 2025 | $0.44 | $0.4174 | $0.0226 | 58,873.0 | -0.78% |
| Dec 01, 2025 | $0.4598 | $0.4202 | $0.0396 | 16,640.0 | -3.53% |
| Nov 28, 2025 | $0.459 | $0.4301 | $0.0289 | 27,543.0 | -0.62% |
| Nov 26, 2025 | $0.46 | $0.43 | $0.03 | 40,493.0 | +2.02% |
| Nov 25, 2025 | $0.4747 | $0.4301 | $0.0446 | 68,358.0 | -3.30% |
| Nov 24, 2025 | $0.47 | $0.46 | $0.00995 | 75,423.0 | -0.24% |
| Nov 21, 2025 | $0.48 | $0.3905 | $0.0895 | 164,465.0 | +12.44% |
| Nov 20, 2025 | $0.4546 | $0.4078 | $0.0468 | 247,342.0 | +2.04% |
| Nov 19, 2025 | $0.4342 | $0.39 | $0.0442 | 369,690.0 | -7.16% |
| Nov 18, 2025 | $0.497 | $0.386 | $0.111 | 2,069,851.0 | -18.57% |
| Nov 17, 2025 | $0.5849 | $0.5316 | $0.0533 | 8,588,951.0 | -7.10% |
| Nov 14, 2025 | $0.6156 | $0.56 | $0.0556 | 43,948.0 | -6.37% |
| Nov 13, 2025 | $0.633 | $0.6012 | $0.0318 | 15,923.0 | -3.73% |
| Nov 12, 2025 | $0.65 | $0.62 | $0.03 | 6,559.0 | -2.18% |
| Nov 11, 2025 | $0.6489 | $0.62 | $0.0289 | 18,748.0 | +1.22% |
| Nov 10, 2025 | $0.6893 | $0.61 | $0.0793 | 64,346.0 | +0.25% |
| Nov 07, 2025 | $0.671 | $0.5801 | $0.0909 | 92,365.0 | +12.19% |
| Nov 06, 2025 | $0.70 | $0.56 | $0.14 | 130,736.0 | -15.54% |
Pop Culture Group Co Ltd Stock (CPOP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pop Culture Group Co Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CPOP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pop Culture Group Co Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pop Culture Group Co Ltd Stock (CPOP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.4598 | $0.40 | $0.0598 | 322,074.0 | -6.40% |
| Nov, 2025 | $0.77 | $0.386 | $0.384 | 12,276,440.0 | -40.19% |
| Oct, 2025 | $0.9721 | $0.70 | $0.2721 | 3,867,536.0 | -15.25% |
| Sep, 2025 | $2.61 | $0.86 | $1.75 | 82,152,349.0 | -31.56% |
| Aug, 2025 | $2.47 | $0.7859 | $1.68 | 50,532,040.0 | -19.25% |
| Jul, 2025 | $1.95 | $0.5221 | $1.43 | 81,303,881.0 | +198.65% |
| Jun, 2025 | $0.615 | $0.5159 | $0.0991 | 413,008.0 | -8.64% |
| May, 2025 | $0.6868 | $0.5381 | $0.1487 | 1,018,935.0 | -1.40% |
| Apr, 2025 | $0.679 | $0.4611 | $0.2179 | 2,640,506.0 | +0.25% |
| Mar, 2025 | $0.72 | $0.50 | $0.22 | 2,526,978.0 | -11.56% |
| Feb, 2025 | $0.908 | $0.60 | $0.308 | 30,896,127.0 | +0.75% |
| Jan, 2025 | $1.62 | $0.61 | $1.01 | 4,932,484.0 | -42.74% |
Pop Culture Group Co Ltd Stock (CPOP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.34 | $0.9453 | $0.3946 | 1,203,392.0 | +6.03% |
| Nov, 2024 | $1.45 | $1.09 | $0.355 | 2,022,847.0 | -6.45% |
| Oct, 2024 | $1.35 | $1.12 | $0.23 | 1,156,197.0 | -0.80% |
| Sep, 2024 | $1.35 | $1.01 | $0.3399 | 949,850.0 | +9.65% |
| Aug, 2024 | $1.39 | $1.05 | $0.34 | 2,444,594.0 | -5.00% |
| Jul, 2024 | $1.70 | $1.15 | $0.55 | 9,361,249.0 | -15.49% |
| Jun, 2024 | $2.34 | $1.13 | $1.21 | 37,550,389.0 | -0.70% |
| May, 2024 | $4.30 | $1.34 | $2.96 | 80,460,089.0 | -14.34% |
| Apr, 2024 | $2.54 | $1.44 | $1.10 | 340,090.0 | -28.35% |
| Mar, 2024 | $3.85 | $2.24 | $1.61 | 2,774,740.0 | -33.24% |
| Feb, 2024 | $9.67 | $0.95 | $8.72 | 154,894,309.0 | +243.84% |
| Jan, 2024 | $1.33 | $0.909 | $0.421 | 237,535.0 | -5.14% |
Pop Culture Group Co Ltd Stock (CPOP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.51 | $1.01 | $0.4985 | 310,474.0 | -27.70% |
| Nov, 2023 | $2.23 | $1.40 | $0.83 | 525,149.0 | -24.10% |
| Oct, 2023 | $2.76 | $0.3001 | $2.46 | 4,192,246.0 | +490.91% |
| Sep, 2023 | $0.3928 | $0.281 | $0.1118 | 842,802.0 | +10.00% |
| Aug, 2023 | $0.50 | $0.2551 | $0.2449 | 1,489,429.0 | -26.83% |
| Jul, 2023 | $0.5398 | $0.3808 | $0.159 | 864,867.0 | -18.00% |
| Jun, 2023 | $0.595 | $0.4335 | $0.1615 | 1,731,875.0 | -12.28% |
| May, 2023 | $1.09 | $0.50 | $0.5901 | 3,763,752.0 | -20.83% |
| Apr, 2023 | $0.8848 | $0.70 | $0.1848 | 476,177.0 | -8.86% |
| Mar, 2023 | $0.9455 | $0.72 | $0.2255 | 476,789.0 | -11.23% |
| Feb, 2023 | $1.05 | $0.76 | $0.29 | 3,185,722.0 | -4.26% |
| Jan, 2023 | $1.17 | $0.744 | $0.426 | 722,428.0 | +19.11% |
0.67%
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):