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, 2022 1.370 1.640 1.370 1.510 126,355 +0.07(+4.86%)
Jun 29, 2022 1.430 1.470 1.330 1.440 17,206 -0.01(-0.63%)
Jun 28, 2022 1.400 1.490 1.400 1.449 72,237 +0.03(+2.06%)
Jun 27, 2022 1.470 1.490 1.410 1.420 49,784 -0.04(-2.75%)
Jun 24, 2022 1.460 1.490 1.440 1.460 47,266 +0.00(+0.01%)
Jun 23, 2022 1.480 1.550 1.350 1.460 119,174 +0.02(+1.39%)
Jun 22, 2022 1.450 1.500 1.374 1.440 191,073 +0.03(+2.13%)
Jun 21, 2022 1.350 1.495 1.350 1.410 94,710 +0.03(+2.17%)
Jun 17, 2022 1.310 1.414 1.310 1.380 45,306 +0.07(+5.34%)
Jun 16, 2022 1.320 1.350 1.263 1.310 38,132 +0.01(+0.77%)
Jun 15, 2022 1.250 1.406 1.250 1.300 31,107 +0.02(+1.56%)
Jun 14, 2022 1.350 1.350 1.259 1.280 42,777 -0.08(-5.88%)
Jun 13, 2022 1.470 1.480 1.340 1.360 110,643 -0.08(-5.56%)
Jun 10, 2022 1.510 1.580 1.430 1.440 243,612 -0.14(-8.86%)
Jun 09, 2022 1.540 1.790 1.540 1.580 624,309 +0.03(+1.94%)
Jun 08, 2022 1.400 1.630 1.400 1.550 508,783 +0.21(+15.67%)
Jun 07, 2022 1.380 1.380 1.300 1.340 65,657 -0.01(-0.74%)
Jun 06, 2022 1.390 1.390 1.300 1.350 73,069 -0.02(-1.46%)
Jun 03, 2022 1.300 1.380 1.300 1.370 133,771 +0.07(+5.38%)
Jun 02, 2022 1.270 1.330 1.190 1.300 102,363 +0.01(+0.78%)
Jun 01, 2022 1.270 1.320 1.210 1.290 143,575 +0.01(+0.78%)
May 31, 2022 1.098 1.350 1.070 1.280 697,801 +0.23(+21.90%)
May 27, 2022 1.010 1.080 1.010 1.050 94,088 +0.02(+1.94%)
May 26, 2022 1.020 1.030 1.000 1.030 27,585 +0.02(+1.98%)
May 25, 2022 0.9600 1.059 0.9500 1.010 36,670 +0.01(+1.00%)
May 24, 2022 1.000 1.000 0.9400 1.000 34,849 -0.04(-3.85%)
May 23, 2022 1.020 1.050 0.9601 1.040 92,881 +0.06(+6.14%)
May 20, 2022 1.080 1.150 0.9100 0.9798 241,597 -0.13(-11.73%)
May 19, 2022 0.8800 1.200 0.8500 1.110 788,492 +0.24(+27.59%)
May 18, 2022 0.8000 0.8794 0.8000 0.8700 60,936 +0.03(+3.57%)
May 17, 2022 0.8000 0.8500 0.7951 0.8400 129,847 +0.05(+7.01%)
May 16, 2022 0.8000 0.8443 0.7581 0.7850 46,892 -0.01(-1.51%)
May 13, 2022 0.8161 0.8505 0.7590 0.7970 127,070 +0.00(+0.54%)
May 12, 2022 0.7400 0.8199 0.7201 0.7927 44,756 +0.03(+3.57%)
May 11, 2022 0.8300 0.8626 0.7500 0.7654 55,086 -0.07(-8.87%)
May 10, 2022 0.8700 0.9290 0.8015 0.8399 167,732 -0.03(-3.45%)
May 09, 2022 0.9000 0.9199 0.8500 0.8699 182,837 -0.05(-4.93%)
May 06, 2022 0.9800 1.028 0.9150 0.9150 83,944 -0.08(-8.07%)
May 05, 2022 0.9480 1.010 0.9480 0.9953 488,217 +0.01(+0.54%)
May 04, 2022 1.030 1.030 0.9371 0.9900 65,332 -0.01(-1.00%)
May 03, 2022 1.040 1.050 0.9801 1.000 77,470 -0.02(-1.96%)
May 02, 2022 1.060 1.060 0.9900 1.020 87,747 -0.01(-0.97%)
Apr 29, 2022 1.020 1.090 1.010 1.030 136,691 -0.02(-1.90%)
Apr 28, 2022 1.040 1.085 1.000 1.050 124,757 +0.00(+0.26%)
Apr 27, 2022 1.020 1.113 1.000 1.047 125,058 +0.02(+1.68%)
Apr 26, 2022 1.070 1.110 1.000 1.030 148,568 -0.04(-3.74%)
Apr 25, 2022 1.120 1.132 1.060 1.070 147,040 -0.05(-4.46%)
Apr 22, 2022 1.190 1.200 1.120 1.120 67,051 -0.05(-4.27%)
Apr 21, 2022 1.200 1.200 1.130 1.170 201,102 +0.01(+0.86%)
Apr 20, 2022 1.210 1.220 1.160 1.160 66,795 -0.07(-5.69%)
Apr 19, 2022 1.190 1.230 1.120 1.230 192,229 +0.04(+3.36%)
Apr 18, 2022 1.250 1.260 1.180 1.190 153,762 -0.02(-1.65%)
Apr 14, 2022 1.240 1.240 1.150 1.210 247,871 -0.04(-3.20%)
Apr 13, 2022 1.220 1.280 1.188 1.250 124,802 +0.03(+2.46%)
Apr 12, 2022 1.250 1.270 1.220 1.220 155,093 -0.05(-3.94%)
Apr 11, 2022 1.310 1.390 1.260 1.270 303,556 -0.06(-4.51%)
Apr 08, 2022 1.460 1.490 1.310 1.330 214,575 -0.01(-0.75%)
Apr 07, 2022 1.460 1.462 1.300 1.340 435,314 -0.11(-7.59%)
Apr 06, 2022 1.370 1.450 1.358 1.450 177,639 +0.08(+5.84%)
Apr 05, 2022 1.410 1.440 1.370 1.370 139,111 -0.08(-5.52%)
Apr 04, 2022 1.450 1.480 1.370 1.450 347,913 -0.01(-0.68%)
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.