Skip to main content

Pop Culture Group Company Cl A (NQ: CPOP )

1.709 +0.019 (+1.12%)
Streaming Delayed Price Updated: 3:01 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 1.700 1.900 1.700 1.709 5,812 +0.02(+1.12%)
Apr 16, 2024 1.990 1.990 1.440 1.690 35,443 -0.23(-11.98%)
Apr 15, 2024 2.000 2.000 1.800 1.920 13,011 -0.11(-5.42%)
Apr 12, 2024 2.060 2.160 2.000 2.030 10,073 -0.10(-4.69%)
Apr 11, 2024 2.240 2.240 2.010 2.130 21,033 -0.07(-3.18%)
Apr 10, 2024 2.080 2.360 2.050 2.200 48,286 +0.17(+8.37%)
Apr 09, 2024 2.220 2.220 2.030 2.030 5,618 -0.15(-6.88%)
Apr 08, 2024 2.280 2.280 2.160 2.180 5,914 -0.05(-2.24%)
Apr 05, 2024 2.360 2.370 2.170 2.230 10,275 -0.09(-3.88%)
Apr 04, 2024 2.370 2.370 2.230 2.320 21,355 +0.04(+1.75%)
Apr 03, 2024 2.280 2.540 2.200 2.280 49,794 +0.05(+2.24%)
Apr 02, 2024 2.350 2.380 2.210 2.230 22,258 -0.14(-5.91%)
Apr 01, 2024 2.240 2.415 2.240 2.370 10,381 +0.04(+1.72%)
Mar 28, 2024 2.380 2.490 2.240 2.330 36,960 +0.01(+0.43%)
Mar 27, 2024 2.970 2.970 2.320 2.320 130,146 -0.61(-20.82%)
Mar 26, 2024 2.940 3.010 2.860 2.930 72,892 -0.07(-2.33%)
Mar 25, 2024 2.920 3.160 2.830 3.000 39,370 +0.02(+0.67%)
Mar 22, 2024 3.210 3.210 2.890 2.980 47,589 -0.23(-7.17%)
Mar 21, 2024 3.010 3.420 3.010 3.210 93,016 +0.13(+4.22%)
Mar 20, 2024 3.050 3.180 2.902 3.080 58,648 -0.16(-4.94%)
Mar 19, 2024 3.200 3.378 2.970 3.240 230,958 -0.03(-0.92%)
Mar 18, 2024 2.510 3.430 2.340 3.270 741,106 +0.67(+25.77%)
Mar 15, 2024 2.550 2.625 2.510 2.600 32,103 +0.00(+0.00%)
Mar 14, 2024 2.560 2.750 2.500 2.600 76,226 +0.05(+1.96%)
Mar 13, 2024 2.530 2.860 2.480 2.550 139,288 -0.06(-2.30%)
Mar 12, 2024 2.830 2.830 2.430 2.610 71,047 -0.28(-9.69%)
Mar 11, 2024 3.000 3.180 2.776 2.890 47,615 -0.16(-5.25%)
Mar 08, 2024 2.900 3.350 2.880 3.050 110,587 +0.13(+4.45%)
Mar 07, 2024 2.760 3.020 2.720 2.920 148,415 +0.10(+3.55%)
Mar 06, 2024 2.940 3.000 2.820 2.820 71,584 -0.01(-0.35%)
Mar 05, 2024 2.820 3.196 2.800 2.830 158,856 -0.35(-11.01%)
Mar 04, 2024 3.440 3.562 3.070 3.180 147,221 -0.41(-11.42%)
Mar 01, 2024 3.240 3.850 3.050 3.590 344,896 +0.10(+2.87%)
Feb 29, 2024 3.680 3.799 3.250 3.490 85,604 +0.02(+0.58%)
Feb 28, 2024 3.120 3.650 2.780 3.470 431,586 +0.22(+6.77%)
Feb 27, 2024 3.600 3.681 2.880 3.250 465,301 -0.50(-13.33%)
Feb 26, 2024 3.970 4.700 3.650 3.750 907,607 +0.01(+0.27%)
Feb 23, 2024 6.590 6.700 3.420 3.740 1,203,825 -2.88(-43.50%)
Feb 22, 2024 6.360 8.000 6.360 6.620 16,126,249 +0.40(+6.43%)
Feb 21, 2024 4.850 9.670 4.810 6.220 21,530,158 -0.97(-13.49%)
Feb 20, 2024 3.020 9.400 2.610 7.190 70,627,472 +4.54(+171.32%)
Feb 16, 2024 3.940 7.490 2.480 2.650 43,046,384 +1.32(+99.25%)
Feb 15, 2024 1.330 1.337 1.190 1.330 16,609 +0.04(+3.10%)
Feb 14, 2024 1.120 1.440 1.124 1.290 42,483 +0.13(+11.21%)
Feb 13, 2024 1.120 1.180 1.110 1.160 7,818 -0.03(-2.52%)
Feb 12, 2024 1.270 1.270 1.030 1.190 57,469 -0.11(-8.46%)
Feb 09, 2024 1.430 1.430 1.230 1.300 64,773 -0.11(-7.80%)
Feb 08, 2024 1.070 2.070 1.070 1.410 460,206 +0.36(+34.29%)
Feb 07, 2024 1.130 1.125 1.050 1.050 4,227 -0.06(-5.41%)
Feb 06, 2024 1.050 1.110 0.9800 1.110 5,517 +0.06(+5.71%)
Feb 05, 2024 1.230 1.230 1.040 1.050 5,397 -0.08(-7.08%)
Feb 02, 2024 0.9500 1.130 0.9500 1.130 2,790 +0.09(+8.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.