MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CPOP — Pop Culture Group Co., Ltd Class A Ordinary Shares
NasdaqPop Culture Group Co., Ltd Class A Ordinary Shares
$3.20
+0.06(+1.91%)
- O
- 3.28
- H
- 3.32
- L
- 3.16
- V
- 24.15K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.20
Period Return+444.22%
Period High$6.71
Period Low$0.06
Avg Daily Volume4.02M
Total Trading Days365
CPOP — Historical OHLCV Price & Volume Table
Apr 17, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.28 | $3.32 | $3.16 | $3.20 | +$0.06 | +1.91% | 24,154 | $3.23 | $3.16 $3.32 |
| Oct 1, 2026 | $3.38 | $3.39 | $3.05 | $3.14 | $-0.23 | -6.69% | 48,404 | $3.21 | $3.05 $3.39 |
| Sep 30, 2026 | $4.39 | $4.39 | $3.31 | $3.37 | $-1.02 | -23.17% | 275,307 | $3.88 | $3.31 $4.39 |
| Sep 29, 2026 | $4.80 | $4.80 | $4.34 | $4.38 | $-0.55 | -11.16% | 35,490 | $4.57 | $4.34 $4.80 |
| Sep 28, 2026 | $4.88 | $5.24 | $4.75 | $4.93 | $-0.15 | -2.95% | 31,895 | $4.90 | $4.75 $5.24 |
| Sep 25, 2026 | $5.94 | $5.94 | $4.95 | $5.08 | $-0.39 | -7.13% | 40,168 | $5.18 | $4.95 $5.94 |
| Sep 24, 2026 | $5.19 | $5.48 | $4.91 | $5.47 | +$0.30 | +5.80% | 61,781 | $5.20 | $4.91 $5.48 |
| Sep 23, 2026 | $4.49 | $6.42 | $4.49 | $5.17 | +$0.46 | +9.77% | 387,638 | $5.39 | $4.49 $6.42 |
| Sep 22, 2026 | $4.08 | $4.88 | $4.08 | $4.71 | +$0.42 | +9.79% | 198,737 | $4.49 | $4.08 $4.88 |
| Sep 21, 2026 | $4.51 | $6.71 | $4.05 | $4.29 | +$0.18 | +4.38% | 1,197,546 | $5.30 | $4.05 $6.71 |
| Sep 18, 2026 | $4.72 | $5.47 | $3.37 | $4.11 | +$0.39 | +10.48% | 7,251,148 | $4.74 | $3.37 $5.47 |
| Sep 17, 2026 | $3.13 | $3.72 | $3.06 | $3.72 | +$0.59 | +18.85% | 1,565,955 | $4.32 | $3.06 $3.72 |
| Sep 16, 2026 | $3.33 | $3.36 | $3.08 | $3.13 | $-0.22 | -6.57% | 39,870 | $3.25 | $3.08 $3.36 |
| Sep 15, 2026 | $3.60 | $3.60 | $3.25 | $3.35 | $-0.40 | -10.55% | 64,918 | $3.42 | $3.25 $3.60 |
| Sep 14, 2026 | $3.45 | $3.80 | $3.28 | $3.75 | +$3.50 | +1451.37% | 86,534 | $3.47 | $3.28 $3.80 |
| Sep 11, 2026 | $0.24 | $0.27 | $0.24 | $0.24 | $-0.01 | -3.71% | 525,551 | $0.25 | $0.24 $0.27 |
| Sep 10, 2026 | $0.25 | $0.26 | $0.23 | $0.25 | $-0.03 | -10.05% | 538,839 | $0.25 | $0.23 $0.26 |
| Sep 9, 2026 | $0.28 | $0.28 | $0.27 | $0.28 | $-0.01 | -3.16% | 447,591 | $0.27 | $0.27 $0.28 |
| Sep 8, 2026 | $0.29 | $0.30 | $0.27 | $0.29 | $-0.02 | -5.30% | 326,615 | $0.28 | $0.27 $0.30 |
| Sep 4, 2026 | $0.33 | $0.33 | $0.29 | $0.30 | $-0.01 | -4.49% | 303,970 | $0.30 | $0.29 $0.33 |
| Sep 3, 2026 | $0.30 | $0.32 | $0.30 | $0.32 | +$0.01 | +3.65% | 684,032 | $0.31 | $0.30 $0.32 |
| Sep 2, 2026 | $0.30 | $0.31 | $0.29 | $0.31 | +$0.00 | +0.66% | 396,713 | $0.30 | $0.29 $0.31 |
| Sep 1, 2026 | $0.30 | $0.33 | $0.29 | $0.31 | $-0.01 | -3.97% | 8,825,380 | $0.33 | $0.29 $0.33 |
| Aug 31, 2026 | $0.34 | $0.34 | $0.31 | $0.32 | $-0.03 | -7.67% | 483,863 | $0.32 | $0.31 $0.34 |
| Aug 28, 2026 | $0.34 | $0.36 | $0.34 | $0.34 | $-0.01 | -2.24% | 316,431 | $0.35 | $0.34 $0.36 |
| Aug 27, 2026 | $0.36 | $0.36 | $0.34 | $0.35 | $-0.01 | -4.01% | 280,644 | $0.35 | $0.34 $0.36 |
| Aug 26, 2026 | $0.34 | $0.37 | $0.34 | $0.37 | +$0.01 | +3.12% | 283,966 | $0.36 | $0.34 $0.37 |
| Aug 25, 2026 | $0.34 | $0.37 | $0.34 | $0.36 | +$0.01 | +3.19% | 181,361 | $0.35 | $0.34 $0.37 |
| Aug 24, 2026 | $0.34 | $0.35 | $0.33 | $0.34 | $-0.00 | -0.17% | 249,753 | $0.34 | $0.33 $0.35 |
| Aug 21, 2026 | $0.35 | $0.36 | $0.34 | $0.35 | $-0.01 | -3.87% | 261,282 | $0.35 | $0.34 $0.36 |