Skip to main content

Pop Culture Group Company Cl A (NQ: CPOP )

2.330 +0.010 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.5080 0.5080 0.4675 0.5000 143,934 +0.01(+2.04%)
Jun 29, 2023 0.4782 0.5099 0.4613 0.4900 115,097 +0.00(+0.41%)
Jun 28, 2023 0.4880 0.5000 0.4599 0.4880 19,027 +0.01(+1.14%)
Jun 27, 2023 0.4800 0.4825 0.4700 0.4825 4,831 -0.01(-1.53%)
Jun 26, 2023 0.4875 0.4921 0.4462 0.4900 59,783 +0.02(+4.30%)
Jun 23, 2023 0.4501 0.4900 0.4400 0.4698 34,028 -0.02(-4.12%)
Jun 22, 2023 0.4500 0.4900 0.4500 0.4900 17,407 +0.00(+0.00%)
Jun 21, 2023 0.5100 0.5100 0.4443 0.4900 63,022 -0.02(-3.01%)
Jun 20, 2023 0.5000 0.5374 0.4335 0.5052 265,743 +0.01(+1.10%)
Jun 16, 2023 0.4945 0.5050 0.4750 0.4997 56,019 -0.01(-1.92%)
Jun 15, 2023 0.4910 0.5188 0.4739 0.5095 62,423 +0.01(+2.58%)
Jun 14, 2023 0.5100 0.5219 0.4900 0.4967 96,051 -0.00(-0.22%)
Jun 13, 2023 0.5020 0.5020 0.4802 0.4978 101,226 -0.02(-4.27%)
Jun 12, 2023 0.5200 0.5200 0.4825 0.5200 163,644 +0.03(+5.09%)
Jun 09, 2023 0.5098 0.5100 0.4801 0.4948 33,559 +0.00(+0.77%)
Jun 08, 2023 0.5200 0.5154 0.4794 0.4910 18,106 -0.02(-3.73%)
Jun 07, 2023 0.5005 0.5746 0.4949 0.5100 48,672 -0.01(-1.94%)
Jun 06, 2023 0.4900 0.5600 0.4899 0.5201 52,801 +0.03(+6.14%)
Jun 05, 2023 0.5200 0.5200 0.4892 0.4900 31,501 -0.01(-1.98%)
Jun 02, 2023 0.5400 0.5950 0.4707 0.4999 232,773 -0.06(-10.72%)
Jun 01, 2023 0.5700 0.5700 0.5353 0.5599 119,095 -0.01(-1.77%)
May 31, 2023 0.5912 0.5912 0.5495 0.5700 27,727 +0.00(+0.02%)
May 30, 2023 0.5800 0.5800 0.5505 0.5699 35,919 -0.01(-1.74%)
May 26, 2023 0.6000 0.6498 0.5599 0.5800 89,635 -0.04(-6.44%)
May 25, 2023 0.5900 0.6550 0.5900 0.6199 28,475 -0.03(-4.62%)
May 24, 2023 0.6353 0.6500 0.6008 0.6499 4,022 -0.01(-0.78%)
May 23, 2023 0.6000 0.6550 0.6000 0.6550 15,258 +0.03(+4.03%)
May 22, 2023 0.6300 0.6300 0.6022 0.6296 11,261 -0.01(-1.61%)
May 19, 2023 0.6251 0.6400 0.6103 0.6399 10,682 -0.01(-1.55%)
May 18, 2023 0.6173 0.6594 0.5880 0.6500 9,243 +0.04(+6.68%)
May 17, 2023 0.5608 0.6200 0.5608 0.6093 8,360 -0.01(-2.04%)
May 16, 2023 0.5800 0.6300 0.5508 0.6220 16,548 +0.00(+0.34%)
May 15, 2023 0.5700 0.6296 0.5562 0.6199 37,743 +0.03(+5.00%)
May 12, 2023 0.5754 0.6000 0.5754 0.5904 22,175 -0.01(-1.58%)
May 11, 2023 0.6400 0.6400 0.5462 0.5999 54,878 -0.03(-4.57%)
May 10, 2023 0.6680 0.7096 0.6208 0.6286 65,997 -0.05(-7.41%)
May 09, 2023 0.7200 0.7248 0.6400 0.6789 47,590 -0.01(-1.94%)
May 08, 2023 0.7000 0.7455 0.6300 0.6923 68,017 -0.08(-10.62%)
May 05, 2023 0.7174 0.7746 0.6608 0.7746 75,392 +0.03(+4.42%)
May 04, 2023 0.6499 0.7499 0.6401 0.7418 88,072 +0.05(+7.51%)
May 03, 2023 0.6712 0.7035 0.6260 0.6900 161,180 -0.02(-2.20%)
May 02, 2023 0.7370 0.7700 0.6510 0.7055 541,861 +0.06(+8.54%)
May 01, 2023 0.7600 1.090 0.5000 0.6500 2,353,286 -0.07(-9.72%)
Apr 28, 2023 0.8003 0.8003 0.7200 0.7200 60,376 -0.06(-7.69%)
Apr 27, 2023 0.7700 0.8290 0.7509 0.7800 50,041 -0.01(-1.22%)
Apr 26, 2023 0.8100 0.8848 0.7800 0.7896 37,921 -0.06(-7.11%)
Apr 25, 2023 0.8800 0.8800 0.7733 0.8500 142,552 -0.01(-1.16%)
Apr 24, 2023 0.7600 0.8778 0.7450 0.8600 33,443 +0.10(+13.16%)
Apr 21, 2023 0.7300 0.7799 0.7300 0.7600 10,571 -0.02(-2.04%)
Apr 20, 2023 0.7401 0.7849 0.7401 0.7758 4,416 -0.00(-0.33%)
Apr 19, 2023 0.7700 0.7800 0.7300 0.7784 4,749 -0.01(-0.84%)
Apr 18, 2023 0.7700 0.7850 0.7205 0.7850 2,109 +0.00(+0.00%)
Apr 17, 2023 0.7513 0.8000 0.7460 0.7850 6,069 -0.00(-0.37%)
Apr 14, 2023 0.7600 0.8000 0.7600 0.7879 7,061 +0.05(+6.94%)
Apr 13, 2023 0.7300 0.7899 0.7308 0.7368 12,338 -0.03(-3.84%)
Apr 12, 2023 0.7300 0.8000 0.7070 0.7662 12,165 +0.02(+2.79%)
Apr 11, 2023 0.7700 0.7999 0.7000 0.7454 46,708 -0.03(-3.86%)
Apr 10, 2023 0.7500 0.8000 0.7500 0.7753 3,874 +0.01(+1.91%)
Apr 06, 2023 0.7500 0.8300 0.7500 0.7608 16,224 -0.03(-4.30%)
Apr 05, 2023 0.8302 0.8400 0.7600 0.7950 7,037 -0.02(-3.05%)
Apr 04, 2023 0.8100 0.8200 0.8101 0.8200 1,980 +0.01(+1.23%)
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.