5 DAY PERFORMANCE
-4.73%
1 MONTH PERFORMANCE
-34.10%
3 MONTH PERFORMANCE
-39.80%
6 MONTH PERFORMANCE
-62.53%
YEAR-TO-DATE PERFORMANCE
-23.81%
1 YEAR PERFORMANCE
-50.08%
Pop Culture Group Co Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $0.30 | $0.33 (8.21%) | $0.33 | $0.30 | 17.62 K | $5.38 M |
| 02/13/2026 | $0.34 | $0.34 (0.83%) | $0.34 | $0.32 | 31.84 K | $5.75 M |
| 02/12/2026 | $0.35 | $0.34 (-4.03%) | $0.37 | $0.32 | 72.75 K | $5.69 M |
| 02/11/2026 | $0.36 | $0.36 (1.34%) | $0.38 | $0.35 | 54.60 K | $6.17 M |
| 02/10/2026 | $0.36 | $0.36 (0.39%) | $0.36 | $0.33 | 75.20 K | $6.08 M |
| 02/09/2026 | $0.37 | $0.36 (-3.35%) | $0.37 | $0.34 | 28.73 K | $6.06 M |
| 02/06/2026 | $0.35 | $0.37 (5.87%) | $0.37 | $0.34 | 26.24 K | $6.27 M |
| 02/05/2026 | $0.37 | $0.35 (-6.5%) | $0.39 | $0.33 | 122.25 K | $5.92 M |
| 02/04/2026 | $0.39 | $0.39 (-0.08%) | $0.40 | $0.38 | 152.70 K | $6.60 M |
| 02/03/2026 | $0.41 | $0.40 (-2.71%) | $0.42 | $0.38 | 175.05 K | $6.76 M |
| 02/02/2026 | $0.39 | $0.41 (7.01%) | $0.46 | $0.39 | 587.24 K | $6.98 M |
| 01/30/2026 | $0.37 | $0.42 (11.5%) | $0.42 | $0.37 | 61.61 K | $7.05 M |
| 01/29/2026 | $0.37 | $0.37 (0.84%) | $0.40 | $0.37 | 51.56 K | $6.32 M |
| 01/28/2026 | $0.46 | $0.40 (-13.19%) | $0.46 | $0.37 | 273.90 K | $6.69 M |
| 01/27/2026 | $0.46 | $0.46 (-1.75%) | $0.47 | $0.45 | 83.80 K | $7.74 M |
| 01/26/2026 | $0.47 | $0.47 (-0.23%) | $0.48 | $0.46 | 40.90 K | $7.94 M |
| 01/23/2026 | $0.45 | $0.47 (5.5%) | $0.47 | $0.44 | 39.70 K | $8.00 M |
| 01/22/2026 | $0.45 | $0.45 (-1.41%) | $0.45 | $0.44 | 23.20 K | $7.58 M |
| 01/21/2026 | $0.48 | $0.44 (-7.43%) | $0.48 | $0.44 | 29.01 K | $7.50 M |
| 01/20/2026 | $0.49 | $0.46 (-6.12%) | $0.49 | $0.46 | 14.80 K | $7.79 M |
| 01/16/2026 | $0.46 | $0.49 (5.38%) | $0.50 | $0.46 | 46.64 K | $8.23 M |
| 01/15/2026 | $0.49 | $0.48 (-2.27%) | $0.49 | $0.47 | 15.70 K | $8.11 M |
| 01/14/2026 | $0.47 | $0.48 (1.06%) | $0.48 | $0.47 | 5.85 K | $8.05 M |
| 01/13/2026 | $0.49 | $0.48 (-2.43%) | $0.51 | $0.47 | 52.34 K | $8.16 M |
| 01/12/2026 | $0.46 | $0.50 (10.24%) | $0.51 | $0.46 | 201.83 K | $8.50 M |
| 01/09/2026 | $0.45 | $0.45 (0.13%) | $0.45 | $0.44 | 18.20 K | $7.56 M |
| 01/08/2026 | $0.44 | $0.46 (3.17%) | $0.46 | $0.44 | 78.72 K | $7.71 M |
| 01/07/2026 | $0.45 | $0.44 (-1.74%) | $0.45 | $0.44 | 17.70 K | $7.47 M |
| 01/06/2026 | $0.42 | $0.45 (6.36%) | $0.45 | $0.42 | 19.10 K | $7.62 M |
| 01/05/2026 | $0.43 | $0.46 (5.31%) | $0.46 | $0.43 | 23.60 K | $7.71 M |
| 01/02/2026 | $0.45 | $0.44 (-1.33%) | $0.45 | $0.42 | 25.53 K | $7.52 M |
| 12/31/2025 | $0.42 | $0.42 (0.72%) | $0.42 | $0.41 | 48.40 K | $7.11 M |
| 12/30/2025 | $0.43 | $0.42 (-1.72%) | $0.44 | $0.41 | 66.59 K | $7.16 M |
| 12/29/2025 | $0.45 | $0.44 (-1.14%) | $0.45 | $0.43 | 56.83 K | $7.51 M |
| 12/26/2025 | $0.45 | $0.45 (0.53%) | $0.46 | $0.43 | 44.83 K | $7.66 M |
| 12/24/2025 | $0.45 | $0.45 (-0.4%) | $0.45 | $0.43 | 15.50 K | $7.59 M |
| 12/23/2025 | $0.45 | $0.44 (-3.04%) | $0.45 | $0.42 | 51.24 K | $7.39 M |
| 12/22/2025 | $0.45 | $0.46 (1.33%) | $0.46 | $0.44 | 37.04 K | $7.72 M |
| 12/19/2025 | $0.48 | $0.46 (-3.16%) | $0.48 | $0.45 | 14.50 K | $7.79 M |
| 12/18/2025 | $0.45 | $0.47 (4.02%) | $0.47 | $0.43 | 33.80 K | $7.93 M |
| 12/17/2025 | $0.45 | $0.47 (4.04%) | $0.47 | $0.44 | 57.32 K | $7.93 M |
| 12/16/2025 | $0.45 | $0.46 (2.53%) | $0.47 | $0.45 | 44.50 K | $7.82 M |
| 12/15/2025 | $0.47 | $0.43 (-8.69%) | $0.47 | $0.42 | 21.35 K | $7.30 M |
| 12/12/2025 | $0.46 | $0.44 (-3.09%) | $0.48 | $0.44 | 83.73 K | $5.28 M |
| 12/11/2025 | $0.43 | $0.47 (9.23%) | $0.47 | $0.43 | 201.53 K | $5.61 M |
| 12/10/2025 | $0.42 | $0.44 (4.68%) | $0.44 | $0.41 | 28.78 K | $5.23 M |
| 12/09/2025 | $0.41 | $0.43 (4.65%) | $0.43 | $0.40 | 71.00 K | $5.11 M |
| 12/08/2025 | $0.43 | $0.41 (-3.6%) | $0.43 | $0.41 | 38.80 K | $4.90 M |
| 12/05/2025 | $0.41 | $0.42 (2.66%) | $0.44 | $0.40 | 77.40 K | $5.04 M |
| 12/04/2025 | $0.44 | $0.42 (-3.35%) | $0.44 | $0.42 | 42.80 K | $5.07 M |
| 12/03/2025 | $0.42 | $0.42 (0.5%) | $0.45 | $0.40 | 60.13 K | $5.04 M |
| 12/02/2025 | $0.43 | $0.43 (0.02%) | $0.44 | $0.42 | 58.90 K | $5.16 M |
| 12/01/2025 | $0.42 | $0.44 (3.3%) | $0.46 | $0.42 | 18.14 K | $5.20 M |
| 11/28/2025 | $0.45 | $0.45 (-0.22%) | $0.46 | $0.43 | 27.54 K | $5.39 M |
| 11/26/2025 | $0.44 | $0.45 (4.32%) | $0.46 | $0.43 | 42.70 K | $5.42 M |
| 11/25/2025 | $0.45 | $0.44 (-0.69%) | $0.47 | $0.43 | 73.32 K | $5.31 M |
| 11/24/2025 | $0.46 | $0.46 (0%) | $0.47 | $0.46 | 76.05 K | $5.49 M |
| 11/21/2025 | $0.39 | $0.46 (18.08%) | $0.48 | $0.39 | 165.42 K | $5.51 M |
| 11/20/2025 | $0.42 | $0.41 (-1.65%) | $0.45 | $0.41 | 263.32 K | $4.90 M |
| 11/19/2025 | $0.39 | $0.40 (3.05%) | $0.43 | $0.39 | 391.14 K | $4.80 M |
| 11/18/2025 | $0.48 | $0.43 (-9.7%) | $0.50 | $0.39 | 2.14 M | $5.17 M |
| 11/17/2025 | $0.55 | $0.53 (-3.56%) | $0.58 | $0.53 | 10.93 M | $6.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
