Skip to main content

Pop Culture Group Company Cl A (NQ: CPOP )

1.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 1.450 1.450 1.350 1.350 93,834 -0.15(-10.00%)
Jul 19, 2024 1.550 1.600 1.450 1.500 123,796 -0.04(-2.60%)
Jul 18, 2024 1.480 1.646 1.480 1.540 176,148 -0.04(-2.53%)
Jul 17, 2024 1.420 1.700 1.370 1.580 648,166 +0.16(+11.27%)
Jul 16, 2024 1.280 1.460 1.280 1.420 666,109 +0.02(+1.43%)
Jul 15, 2024 1.560 1.590 1.350 1.400 5,799,438 +0.11(+8.53%)
Jul 12, 2024 1.250 1.340 1.250 1.290 2,935,506 +0.04(+3.20%)
Jul 11, 2024 1.280 1.290 1.200 1.250 43,035 -0.07(-5.30%)
Jul 10, 2024 1.180 1.390 1.150 1.320 232,231 +0.14(+11.86%)
Jul 09, 2024 1.240 1.240 1.180 1.180 24,994 -0.02(-1.67%)
Jul 08, 2024 1.250 1.280 1.160 1.200 51,933 -0.08(-6.25%)
Jul 05, 2024 1.250 1.419 1.230 1.280 274,304 +0.01(+0.79%)
Jul 03, 2024 1.290 1.330 1.230 1.270 31,149 +0.01(+0.79%)
Jul 02, 2024 1.330 1.347 1.230 1.260 65,551 -0.07(-5.26%)
Jul 01, 2024 1.430 1.430 1.270 1.330 156,052 -0.09(-6.34%)
Jun 28, 2024 1.530 1.550 1.380 1.420 137,672 -0.13(-8.39%)
Jun 27, 2024 1.550 1.600 1.460 1.550 276,666 +0.02(+1.31%)
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%)
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.