5 DAY PERFORMANCE
-5.03%
1 MONTH PERFORMANCE
-35.89%
3 MONTH PERFORMANCE
-66.67%
6 MONTH PERFORMANCE
-29.57%
YEAR-TO-DATE PERFORMANCE
-64.96%
1 YEAR PERFORMANCE
-63.72%
Pop Culture Group Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.41 | $0.42 (2.66%) | $0.44 | $0.40 | 77.36 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 |
| 11/14/2025 | $0.60 | $0.57 (-4.63%) | $0.62 | $0.56 | 44.40 K | $6.83 M |
| 11/13/2025 | $0.61 | $0.61 (-0.2%) | $0.63 | $0.60 | 19.14 K | $7.30 M |
| 11/12/2025 | $0.63 | $0.63 (1.56%) | $0.65 | $0.62 | 6.60 K | $7.58 M |
| 11/11/2025 | $0.64 | $0.65 (1.44%) | $0.65 | $0.62 | 18.90 K | $7.75 M |
| 11/10/2025 | $0.65 | $0.64 (-1.37%) | $0.69 | $0.61 | 64.35 K | $7.66 M |
| 11/07/2025 | $0.60 | $0.64 (6.12%) | $0.67 | $0.58 | 92.40 K | $7.64 M |
| 11/06/2025 | $0.68 | $0.57 (-15.56%) | $0.70 | $0.56 | 138.90 K | $6.81 M |
| 11/05/2025 | $0.76 | $0.67 (-11.2%) | $0.76 | $0.67 | 163.21 K | $8.06 M |
| 11/04/2025 | $0.74 | $0.71 (-5.05%) | $0.76 | $0.71 | 46.79 K | $8.44 M |
| 11/03/2025 | $0.74 | $0.74 (0.55%) | $0.77 | $0.74 | 44.21 K | $8.89 M |
| 10/31/2025 | $0.76 | $0.75 (-0.53%) | $0.79 | $0.74 | 51.74 K | $9.01 M |
| 10/30/2025 | $0.77 | $0.78 (1.97%) | $0.79 | $0.74 | 123.81 K | $9.35 M |
| 10/29/2025 | $0.75 | $0.74 (-0.92%) | $0.77 | $0.72 | 143.96 K | $8.84 M |
| 10/28/2025 | $0.73 | $0.77 (5.94%) | $0.80 | $0.72 | 256.40 K | $9.20 M |
| 10/27/2025 | $0.70 | $0.75 (6.7%) | $0.75 | $0.70 | 107.70 K | $8.92 M |
| 10/24/2025 | $0.70 | $0.70 (0.09%) | $0.76 | $0.70 | 155.00 K | $8.37 M |
| 10/23/2025 | $0.73 | $0.74 (0.74%) | $0.77 | $0.70 | 58.97 K | $8.81 M |
| 10/22/2025 | $0.77 | $0.71 (-7.87%) | $0.77 | $0.70 | 215.32 K | $8.42 M |
| 10/21/2025 | $0.77 | $0.79 (2.36%) | $0.80 | $0.75 | 32.34 K | $9.42 M |
| 10/20/2025 | $0.78 | $0.79 (0.64%) | $0.79 | $0.77 | 33.80 K | $9.38 M |
| 10/17/2025 | $0.78 | $0.79 (1.8%) | $0.79 | $0.75 | 115.21 K | $9.44 M |
| 10/16/2025 | $0.76 | $0.80 (4.89%) | $0.80 | $0.75 | 102.42 K | $9.56 M |
| 10/15/2025 | $0.78 | $0.76 (-2.72%) | $0.82 | $0.75 | 114.02 K | $9.10 M |
| 10/14/2025 | $0.74 | $0.81 (8.89%) | $0.82 | $0.74 | 160.83 K | $9.64 M |
| 10/13/2025 | $0.78 | $0.74 (-4.99%) | $0.81 | $0.73 | 267.14 K | $8.85 M |
| 10/10/2025 | $0.82 | $0.79 (-3.9%) | $0.84 | $0.75 | 365.22 K | $9.41 M |
| 10/09/2025 | $0.83 | $0.83 (-0.01%) | $0.89 | $0.83 | 195.84 K | $9.91 M |
| 10/08/2025 | $0.88 | $0.89 (1.49%) | $0.90 | $0.87 | 153.33 K | $10.64 M |
| 10/07/2025 | $0.90 | $0.88 (-2.7%) | $0.90 | $0.88 | 184.84 K | $10.46 M |
| 10/06/2025 | $0.85 | $0.89 (4.71%) | $0.90 | $0.85 | 154.93 K | $10.63 M |
| 10/03/2025 | $0.82 | $0.87 (5.73%) | $0.97 | $0.82 | 420.00 K | $10.36 M |
| 10/02/2025 | $0.84 | $0.85 (1.31%) | $0.85 | $0.81 | 151.10 K | $10.13 M |
| 10/01/2025 | $0.86 | $0.81 (-5.81%) | $0.90 | $0.81 | 378.20 K | $9.68 M |
| 09/30/2025 | $0.90 | $0.89 (-1.14%) | $0.91 | $0.87 | 273.04 K | $10.63 M |
| 09/29/2025 | $0.89 | $0.89 (0.01%) | $0.94 | $0.86 | 840.00 K | $10.62 M |
| 09/26/2025 | $1.18 | $0.92 (-22.05%) | $1.20 | $0.91 | 5.21 M | $2.76 M |
| 09/25/2025 | $1.61 | $2.05 (27.33%) | $2.61 | $1.20 | 59.74 M | $6.15 M |
| 09/24/2025 | $1.61 | $1.41 (-12.42%) | $1.61 | $1.38 | 162.30 K | $4.23 M |
| 09/23/2025 | $1.65 | $1.58 (-4.24%) | $1.65 | $1.57 | 54.31 K | $4.74 M |
| 09/22/2025 | $1.54 | $1.59 (3.25%) | $1.64 | $1.53 | 83.71 K | $4.77 M |
| 09/19/2025 | $1.73 | $1.58 (-8.67%) | $1.75 | $1.58 | 158.16 K | $4.74 M |
| 09/18/2025 | $1.67 | $1.65 (-1.2%) | $1.72 | $1.62 | 357.93 K | $4.95 M |
| 09/17/2025 | $1.62 | $1.68 (3.7%) | $1.73 | $1.62 | 101.61 K | $5.04 M |
| 09/16/2025 | $1.54 | $1.66 (7.79%) | $1.70 | $1.54 | 161.03 K | $4.98 M |
| 09/15/2025 | $1.54 | $1.58 (2.6%) | $1.72 | $1.54 | 232.00 K | $4.74 M |
| 09/12/2025 | $1.51 | $1.61 (6.62%) | $1.79 | $1.51 | 436.10 K | $4.83 M |
| 09/11/2025 | $1.55 | $1.59 (2.58%) | $1.68 | $1.52 | 606.53 K | $4.77 M |
| 09/10/2025 | $2.10 | $1.62 (-22.86%) | $2.13 | $1.31 | 12.99 M | $4.86 M |
| 09/09/2025 | $1.23 | $1.44 (17.07%) | $1.48 | $1.15 | 635.20 K | $4.32 M |
| 09/08/2025 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.22 | 135.40 K | $3.75 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.
