Pop Culture Group Company Cl A (NQ: CPOP )

2.370 +0.050 (+2.16%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 0.9500 0.9455 0.8529 0.8529 17,479 -0.04(-4.16%)
Feb 28, 2023 0.8401 0.9400 0.8401 0.8899 4,917 +0.04(+4.57%)
Feb 27, 2023 0.8101 0.8513 0.8101 0.8510 37,366 +0.00(+0.12%)
Feb 24, 2023 0.9100 0.9101 0.8308 0.8500 6,690 -0.01(-1.22%)
Feb 23, 2023 0.8600 0.9031 0.8600 0.8605 24,230 -0.01(-1.09%)
Feb 22, 2023 0.9008 0.9200 0.8509 0.8700 34,957 -0.05(-5.43%)
Feb 21, 2023 1.000 1.000 0.9008 0.9200 50,225 -0.07(-7.06%)
Feb 17, 2023 0.9500 1.030 0.9100 0.9899 121,301 -0.01(-1.01%)
Feb 16, 2023 0.9300 1.050 0.9110 1.000 151,774 -0.01(-0.99%)
Feb 15, 2023 0.9700 1.010 0.7600 1.010 2,380,373 +0.09(+10.02%)
Feb 14, 2023 0.9200 0.9200 0.9026 0.9180 7,562 -0.02(-2.31%)
Feb 13, 2023 0.9599 0.9796 0.9008 0.9397 35,908 -0.01(-0.88%)
Feb 10, 2023 0.9500 1.000 0.8855 0.9480 57,740 -0.02(-2.55%)
Feb 09, 2023 1.020 1.031 0.9509 0.9728 35,339 +0.00(+0.29%)
Feb 08, 2023 1.000 1.030 0.9509 0.9700 50,903 -0.03(-2.97%)
Feb 07, 2023 0.9900 1.000 0.9508 0.9997 13,832 +0.01(+0.98%)
Feb 06, 2023 1.020 1.020 0.9544 0.9900 44,024 -0.01(-1.00%)
Feb 03, 2023 1.020 1.020 0.9508 1.000 22,125 +0.01(+1.01%)
Feb 02, 2023 0.9700 1.030 0.9200 0.9900 54,409 +0.07(+7.60%)
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.