Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Pop Culture Group Company Cl A (NQ: CPOP ) 1.530 -0.280 (-15.47%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 26, 2024 1.750 1.800 1.360 1.530 1,483,403 -0.28(-15.47%) Jun 25, 2024 1.330 2.340 1.300 1.810 34,861,460 +0.66(+57.39%) Jun 24, 2024 1.130 1.180 1.130 1.150 20,151 -0.02(-1.71%) Jun 21, 2024 1.150 1.210 1.140 1.170 23,697 -0.02(-1.68%) Jun 20, 2024 1.170 1.210 1.130 1.190 9,896 +0.01(+0.85%) Jun 18, 2024 1.220 1.221 1.130 1.180 42,113 -0.04(-3.28%) Jun 17, 2024 1.240 1.290 1.220 1.220 80,627 -0.05(-3.94%) Jun 14, 2024 1.270 1.270 1.240 1.270 18,361 +0.01(+0.79%) Jun 13, 2024 1.340 1.340 1.200 1.260 23,337 -0.09(-6.67%) Jun 12, 2024 1.400 1.420 1.240 1.350 101,438 -0.04(-2.88%) Jun 11, 2024 1.420 1.420 1.360 1.390 19,279 +0.03(+2.21%) Jun 10, 2024 1.460 1.455 1.360 1.360 31,555 -0.09(-6.21%) Jun 07, 2024 1.510 1.520 1.400 1.450 26,544 -0.04(-2.68%) Jun 06, 2024 1.480 1.525 1.454 1.490 123,702 +0.00(+0.00%) Jun 05, 2024 1.490 1.540 1.420 1.490 108,793 -0.01(-0.67%) Jun 04, 2024 1.380 1.559 1.370 1.500 151,539 +0.09(+6.38%) Jun 03, 2024 1.430 1.530 1.350 1.410 181,209 -0.02(-1.40%) May 31, 2024 1.380 1.430 1.380 1.430 73,831 +0.05(+3.62%) May 30, 2024 1.380 1.440 1.370 1.380 72,973 +0.02(+1.47%) May 29, 2024 1.420 1.450 1.345 1.360 75,704 -0.06(-4.23%) May 28, 2024 1.480 1.520 1.410 1.420 73,808 -0.06(-4.05%) May 24, 2024 1.490 1.540 1.460 1.480 57,102 -0.01(-0.67%) May 23, 2024 1.560 1.600 1.430 1.490 87,056 -0.09(-5.70%) May 22, 2024 1.630 1.660 1.500 1.580 117,331 -0.09(-5.39%) May 21, 2024 1.610 1.820 1.610 1.670 232,253 +0.01(+0.60%) May 20, 2024 1.780 1.850 1.650 1.660 177,162 -0.14(-7.78%) May 17, 2024 1.960 1.960 1.740 1.800 97,057 -0.05(-2.70%) May 16, 2024 2.070 2.070 1.830 1.850 110,201 -0.25(-11.90%) May 15, 2024 2.220 2.310 2.000 2.100 171,177 -0.29(-12.10%) May 14, 2024 2.420 2.490 2.280 2.389 255,070 -0.11(-4.44%) May 13, 2024 2.630 2.720 2.453 2.500 453,399 -0.36(-12.59%) May 10, 2024 3.000 3.170 2.750 2.860 1,450,210 -0.26(-8.33%) May 09, 2024 3.530 4.300 2.780 3.120 76,966,856 +1.42(+83.53%) May 08, 2024 1.640 1.700 1.640 1.700 423,910 +0.06(+3.66%) May 07, 2024 1.580 1.640 1.580 1.640 2,410 +0.04(+2.50%) May 06, 2024 1.560 1.851 1.560 1.600 20,811 +0.00(+0.00%) May 03, 2024 1.620 1.708 1.554 1.600 9,707 -0.02(-1.23%) May 02, 2024 1.650 1.660 1.578 1.620 4,596 -0.02(-1.23%) May 01, 2024 1.642 1.660 1.640 1.640 2,074 -0.03(-1.76%) Apr 30, 2024 1.580 1.700 1.580 1.669 10,666 -0.01(-0.63%) Apr 29, 2024 1.560 1.680 1.540 1.680 9,675 +0.13(+8.13%) Apr 26, 2024 1.760 1.760 1.530 1.554 15,569 -0.10(-5.84%) Apr 25, 2024 1.650 1.736 1.630 1.650 15,001 -0.02(-0.90%) Apr 24, 2024 1.751 1.751 1.660 1.665 10,075 -0.07(-4.31%) Apr 23, 2024 1.750 1.780 1.710 1.740 6,071 -0.11(-5.95%) Apr 22, 2024 1.760 1.900 1.740 1.850 11,294 +0.01(+0.54%) Apr 19, 2024 1.840 1.840 1.780 1.840 3,400 +0.08(+4.42%) Apr 18, 2024 1.760 1.762 1.762 1.762 924 +0.05(+3.11%) Apr 17, 2024 1.700 1.900 1.700 1.709 5,812 +0.02(+1.12%) Apr 16, 2024 1.990 1.990 1.440 1.690 35,443 -0.23(-11.98%) Apr 15, 2024 2.000 2.000 1.800 1.920 13,011 -0.11(-5.42%) Apr 12, 2024 2.060 2.160 2.000 2.030 10,073 -0.10(-4.69%) Apr 11, 2024 2.240 2.240 2.010 2.130 21,033 -0.07(-3.18%) Apr 10, 2024 2.080 2.360 2.050 2.200 48,286 +0.17(+8.37%) Apr 09, 2024 2.220 2.220 2.030 2.030 5,618 -0.15(-6.88%) Apr 08, 2024 2.280 2.280 2.160 2.180 5,914 -0.05(-2.24%) Apr 05, 2024 2.360 2.370 2.170 2.230 10,275 -0.09(-3.88%) Apr 04, 2024 2.370 2.370 2.230 2.320 21,355 +0.04(+1.75%) Apr 03, 2024 2.280 2.540 2.200 2.280 49,794 +0.05(+2.24%) Apr 02, 2024 2.350 2.380 2.210 2.230 22,258 -0.14(-5.91%) 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.