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)

0.9198 -1.1302 (-55.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2025 1.270 1.310 1.170 1.300 51,361 +0.00(+0.00%)
Aug 29, 2025 1.240 1.320 1.190 1.300 202,928 +0.05(+4.00%)
Aug 28, 2025 1.130 1.250 1.133 1.250 526,543 +0.09(+7.76%)
Aug 27, 2025 1.170 1.170 1.130 1.160 93,986 -0.01(-0.85%)
Aug 26, 2025 1.190 1.250 1.110 1.170 159,799 +0.00(+0.09%)
Aug 25, 2025 1.280 1.320 1.160 1.169 200,667 -0.09(-7.22%)
Aug 22, 2025 1.060 1.290 1.060 1.260 374,449 +0.10(+8.62%)
Aug 21, 2025 1.050 1.190 1.030 1.160 599,767 +0.03(+2.65%)
Aug 20, 2025 0.8260 1.189 0.7859 1.130 9,571,516 +0.28(+33.24%)
Aug 19, 2025 0.8200 0.8800 0.8200 0.8481 54,823 -0.00(-0.24%)
Aug 18, 2025 0.8284 0.9099 0.8284 0.8501 37,868 -0.00(-0.46%)
Aug 15, 2025 0.9030 0.9160 0.8425 0.8540 71,686 +0.00(+0.46%)
Aug 14, 2025 0.9000 0.9000 0.8451 0.8501 121,576 -0.05(-5.22%)
Aug 13, 2025 0.8400 0.9300 0.8100 0.8969 266,620 +0.03(+3.10%)
Aug 12, 2025 0.8700 0.9008 0.8600 0.8699 124,181 -0.01(-0.58%)
Aug 11, 2025 0.9200 0.9260 0.8528 0.8750 188,535 +0.02(+2.34%)
Aug 08, 2025 0.9476 0.9477 0.8144 0.8550 312,886 -0.07(-7.77%)
Aug 07, 2025 0.9670 0.9716 0.8900 0.9270 1,306,997 -0.14(-13.36%)
Aug 06, 2025 1.280 2.470 1.000 1.070 34,168,884 -0.14(-11.57%)
Aug 05, 2025 1.280 1.301 1.170 1.210 322,561 -0.10(-7.63%)
Aug 04, 2025 1.230 1.360 1.200 1.310 477,445 +0.03(+2.34%)
Aug 01, 2025 1.130 1.378 1.130 1.280 1,619,141 -0.33(-20.50%)
Jul 31, 2025 0.7200 1.950 0.7100 1.610 21,294,198 +0.91(+129.51%)
Jul 30, 2025 0.6610 0.7607 0.6610 0.7015 111,773 +0.01(+1.64%)
Jul 29, 2025 0.7500 0.8000 0.6900 0.6902 402,069 -0.10(-12.63%)
Jul 28, 2025 0.7870 0.8137 0.7870 0.7900 140,416 -0.01(-1.25%)
Jul 25, 2025 0.8148 0.8301 0.7809 0.8000 150,460 -0.04(-4.76%)
Jul 24, 2025 0.8100 0.8635 0.8100 0.8400 380,914 +0.01(+1.20%)
Jul 23, 2025 0.7600 0.8400 0.7500 0.8300 516,094 +0.06(+7.79%)
Jul 22, 2025 0.7500 0.8280 0.7500 0.7700 495,696 +0.02(+2.64%)
Jul 21, 2025 0.7700 0.7962 0.7300 0.7502 807,759 +0.01(+1.72%)
Jul 18, 2025 0.8818 0.9900 0.6860 0.7375 33,039,640 +0.10(+15.36%)
Jul 17, 2025 0.6390 0.6751 0.6300 0.6393 133,992 +0.01(+0.87%)
Jul 16, 2025 0.6100 0.6481 0.6100 0.6338 177,044 +0.02(+2.84%)
Jul 15, 2025 0.5800 0.6600 0.5798 0.6163 129,634 +0.02(+2.72%)
Jul 14, 2025 0.6377 0.6475 0.5593 0.6000 393,393 -0.09(-13.17%)
Jul 11, 2025 0.6868 0.7327 0.6600 0.6910 672,580 -0.21(-23.21%)
Jul 10, 2025 0.8300 0.9898 0.7507 0.8999 22,197,324 +0.20(+29.48%)
Jul 09, 2025 0.6600 0.8353 0.6202 0.6950 1,164,951 +0.08(+13.93%)
Jul 08, 2025 0.5900 0.6400 0.5701 0.6100 223,470 +0.05(+8.91%)
Jul 07, 2025 0.5601 0.5900 0.5601 0.5601 18,363 -0.02(-3.43%)
Jul 03, 2025 0.5500 0.5841 0.5500 0.5800 13,396 -0.01(-1.68%)
Jul 02, 2025 0.5700 0.5950 0.5500 0.5899 66,435 +0.01(+1.25%)
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 following
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.