Skip to main content

Pop Culture Group Company Cl A (NQ: CPOP )

2.380 +0.060 (+2.59%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 0.7700 0.8300 0.7700 0.8100 9,381 +0.02(+2.53%)
Mar 31, 2023 0.7700 0.8000 0.7599 0.7900 21,870 -0.01(-1.25%)
Mar 30, 2023 0.7501 0.8100 0.7501 0.8000 4,228 +0.01(+0.63%)
Mar 29, 2023 0.8000 0.8000 0.7900 0.7950 8,243 +0.03(+3.91%)
Mar 28, 2023 0.7584 0.7900 0.7500 0.7651 23,695 -0.00(-0.62%)
Mar 27, 2023 0.7500 0.8099 0.7500 0.7699 20,795 -0.03(-3.70%)
Mar 24, 2023 0.7996 0.7996 0.7995 0.7995 701 -0.00(-0.06%)
Mar 23, 2023 0.7585 0.8191 0.7585 0.8000 25,711 -0.01(-1.22%)
Mar 22, 2023 0.8050 0.8351 0.7200 0.8099 41,306 -0.02(-1.88%)
Mar 21, 2023 0.8400 0.8400 0.8100 0.8254 27,427 -0.01(-1.74%)
Mar 20, 2023 0.8600 0.8600 0.8250 0.8400 20,122 -0.02(-2.33%)
Mar 17, 2023 0.8500 0.8850 0.8500 0.8600 25,310 -0.01(-1.08%)
Mar 16, 2023 0.8700 0.8952 0.8601 0.8694 19,053 -0.02(-1.85%)
Mar 15, 2023 0.8108 0.8858 0.8108 0.8858 19,815 +0.08(+10.59%)
Mar 14, 2023 0.8365 0.8900 0.8010 0.8010 23,193 -0.08(-9.57%)
Mar 13, 2023 0.8500 0.9051 0.8500 0.8858 3,263 +0.02(+1.76%)
Mar 10, 2023 0.8700 0.9100 0.8361 0.8705 43,965 -0.00(-0.53%)
Mar 09, 2023 0.8719 0.9100 0.8702 0.8751 35,711 -0.04(-4.63%)
Mar 08, 2023 0.8401 0.9176 0.8401 0.9176 6,695 +0.03(+3.67%)
Mar 07, 2023 0.8702 0.8900 0.8401 0.8851 55,456 +0.01(+0.65%)
Mar 06, 2023 0.8706 0.8805 0.8402 0.8794 15,334 -0.00(-0.07%)
Mar 03, 2023 0.8302 0.9000 0.8302 0.8800 7,354 +0.03(+3.53%)
Mar 02, 2023 0.9100 0.9200 0.8400 0.8500 11,068 -0.00(-0.34%)
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.