Skip to main content

Pop Culture Group Company Cl A (NQ: CPOP )

1.240 -0.020 (-1.59%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.