ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pop Culture Group Co., Ltd - Class A Ordinary Shares (NQ:CPOP)

0.4510 -0.0028 (-0.62%)
Streaming Delayed Price Updated: 12:48 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 0.4520 0.4590 0.4301 0.4510 27,543 -0.00(-0.62%)
Nov 26, 2025 0.4350 0.4600 0.4300 0.4538 42,696 +0.01(+2.02%)
Nov 25, 2025 0.4479 0.4747 0.4301 0.4448 68,390 -0.02(-3.30%)
Nov 24, 2025 0.4600 0.4700 0.4600 0.4600 75,975 -0.00(-0.24%)
Nov 21, 2025 0.3905 0.4800 0.3905 0.4611 165,415 +0.05(+12.44%)
Nov 20, 2025 0.4170 0.4546 0.4078 0.4101 259,833 +0.01(+2.04%)
Nov 19, 2025 0.3900 0.4342 0.3900 0.4019 375,231 -0.03(-7.16%)
Nov 18, 2025 0.4800 0.4970 0.3860 0.4329 2,093,929 -0.10(-18.57%)
Nov 17, 2025 0.5512 0.5849 0.5316 0.5316 10,327,707 -0.04(-7.10%)
Nov 14, 2025 0.6000 0.6156 0.5600 0.5722 44,396 -0.04(-6.37%)
Nov 13, 2025 0.6123 0.6330 0.6012 0.6111 16,943 -0.02(-3.72%)
Nov 12, 2025 0.6250 0.6500 0.6200 0.6347 6,559 -0.01(-2.19%)
Nov 11, 2025 0.6397 0.6489 0.6200 0.6489 18,755 +0.01(+1.22%)
Nov 10, 2025 0.6500 0.6893 0.6100 0.6411 64,346 +0.00(+0.25%)
Nov 07, 2025 0.6026 0.6710 0.5801 0.6395 92,369 +0.07(+12.19%)
Nov 06, 2025 0.6800 0.7000 0.5600 0.5700 134,215 -0.10(-15.54%)
Nov 05, 2025 0.7600 0.7600 0.6726 0.6749 162,109 -0.03(-4.47%)
Nov 04, 2025 0.7441 0.7590 0.7061 0.7065 46,746 -0.04(-5.05%)
Nov 03, 2025 0.7400 0.7700 0.7400 0.7441 43,208 -0.01(-1.31%)
Oct 31, 2025 0.7580 0.7899 0.7425 0.7540 51,736 -0.03(-3.68%)
Oct 30, 2025 0.7677 0.7899 0.7420 0.7828 123,808 +0.04(+5.78%)
Oct 29, 2025 0.7469 0.7690 0.7200 0.7400 143,697 -0.03(-3.90%)
Oct 28, 2025 0.7300 0.8000 0.7200 0.7700 256,368 +0.02(+3.09%)
Oct 27, 2025 0.7000 0.7499 0.7000 0.7469 107,669 +0.05(+6.61%)
Oct 24, 2025 0.7000 0.7649 0.7000 0.7006 154,994 -0.04(-4.99%)
Oct 23, 2025 0.7320 0.7676 0.7001 0.7374 58,960 +0.03(+4.60%)
Oct 22, 2025 0.7652 0.7699 0.7000 0.7050 215,287 -0.08(-10.58%)
Oct 21, 2025 0.7702 0.8000 0.7506 0.7884 32,340 +0.00(+0.43%)
Oct 20, 2025 0.7800 0.7890 0.7702 0.7850 33,800 -0.01(-0.63%)
Oct 17, 2025 0.7760 0.7900 0.7510 0.7900 115,212 -0.01(-1.25%)
Oct 16, 2025 0.7600 0.8000 0.7500 0.8000 102,077 +0.04(+5.00%)
Oct 15, 2025 0.7832 0.8199 0.7494 0.7619 113,618 -0.05(-5.65%)
Oct 14, 2025 0.7415 0.8199 0.7413 0.8075 159,134 +0.07(+8.96%)
Oct 13, 2025 0.7800 0.8100 0.7300 0.7411 266,936 -0.05(-5.96%)
Oct 10, 2025 0.8201 0.8351 0.7500 0.7881 365,218 -0.04(-5.05%)
Oct 09, 2025 0.8300 0.8899 0.8276 0.8300 195,638 -0.06(-6.78%)
Oct 08, 2025 0.8773 0.8999 0.8686 0.8904 153,296 +0.01(+1.69%)
Oct 07, 2025 0.8999 0.8999 0.8750 0.8756 184,827 -0.01(-1.62%)
Oct 06, 2025 0.8500 0.9000 0.8500 0.8900 154,345 +0.02(+2.65%)
Oct 03, 2025 0.8200 0.9721 0.8200 0.8670 420,003 +0.02(+2.24%)
Oct 02, 2025 0.8370 0.8490 0.8101 0.8480 149,945 +0.04(+4.69%)
Oct 01, 2025 0.8600 0.8990 0.8100 0.8100 373,717 -0.08(-8.96%)
Sep 30, 2025 0.9000 0.9100 0.8700 0.8897 273,033 +0.00(+0.10%)
Sep 29, 2025 0.8887 0.9422 0.8600 0.8888 838,733 -0.03(-3.37%)
Sep 26, 2025 1.180 1.200 0.9100 0.9198 5,213,868 -1.13(-55.13%)
Sep 25, 2025 1.610 2.610 1.200 2.050 59,711,400 +0.64(+45.91%)
Sep 24, 2025 1.610 1.610 1.380 1.405 161,650 -0.18(-11.08%)
Sep 23, 2025 1.650 1.650 1.570 1.580 54,304 -0.01(-0.63%)
Sep 22, 2025 1.540 1.640 1.530 1.590 83,706 +0.01(+0.63%)
Sep 19, 2025 1.730 1.750 1.580 1.580 158,164 -0.07(-4.24%)
Sep 18, 2025 1.670 1.715 1.620 1.650 357,857 -0.03(-1.79%)
Sep 17, 2025 1.620 1.730 1.620 1.680 101,605 +0.02(+1.20%)
Sep 16, 2025 1.540 1.700 1.540 1.660 161,025 +0.08(+5.06%)
Sep 15, 2025 1.540 1.720 1.540 1.580 231,288 -0.03(-1.86%)
Sep 12, 2025 1.510 1.790 1.510 1.610 436,085 +0.02(+1.26%)
Sep 11, 2025 1.550 1.680 1.520 1.590 603,195 -0.03(-1.85%)
Sep 10, 2025 2.100 2.130 1.310 1.620 12,972,069 +0.18(+12.50%)
Sep 09, 2025 1.230 1.480 1.150 1.440 634,207 +0.19(+15.20%)
Sep 08, 2025 1.300 1.300 1.220 1.250 133,029 +0.02(+1.63%)
Sep 05, 2025 1.210 1.250 1.190 1.230 44,963 +0.01(+0.82%)
Sep 04, 2025 1.240 1.290 1.180 1.220 111,585 -0.04(-3.17%)
Sep 03, 2025 1.250 1.340 1.240 1.260 124,589 -0.04(-3.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.