5 DAY PERFORMANCE
+126.87%
1 MONTH PERFORMANCE
+130.23%
3 MONTH PERFORMANCE
+36.94%
6 MONTH PERFORMANCE
+36.94%
YEAR-TO-DATE PERFORMANCE
+29.91%
1 YEAR PERFORMANCE
-41.76%
Pop Culture Group Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.58 | $0.56 (-2.59%) | $0.62 | $0.53 | 127,406 | $1.34 M |
| 03/11/2025 | $0.56 | $0.58 (4.2%) | $0.63 | $0.56 | 152,946 | $1.42 M |
| 03/10/2025 | $0.65 | $0.57 (-11.62%) | $0.65 | $0.57 | 104,547 | $1.40 M |
| 03/07/2025 | $0.64 | $0.67 (5.35%) | $0.68 | $0.62 | 38,400 | $1.63 M |
| 03/06/2025 | $0.70 | $0.66 (-6.13%) | $0.70 | $0.63 | 78,000 | $1.60 M |
| 03/05/2025 | $0.60 | $0.67 (11.41%) | $0.72 | $0.56 | 368,619 | $1.63 M |
| 03/04/2025 | $0.62 | $0.62 (-0.32%) | $0.62 | $0.51 | 538,579 | $1.51 M |
| 03/03/2025 | $0.64 | $0.63 (-1.89%) | $0.67 | $0.62 | 521,149 | $1.53 M |
| 02/28/2025 | $0.75 | $0.68 (-10.48%) | $0.82 | $0.60 | 1.01 M | $1.65 M |
| 02/27/2025 | $0.84 | $0.90 (7.77%) | $0.91 | $0.72 | 21.73 M | $2.19 M |
| 02/26/2025 | $0.65 | $0.69 (6.46%) | $0.70 | $0.65 | 9.89 M | $1.69 M |
| 02/25/2025 | $0.75 | $0.66 (-12.17%) | $0.75 | $0.65 | 30,641 | $1.61 M |
| 02/24/2025 | $0.73 | $0.68 (-6.85%) | $0.73 | $0.68 | 22,633 | $1.66 M |
| 02/21/2025 | $0.72 | $0.69 (-4.17%) | $0.75 | $0.68 | 69,600 | $1.68 M |
| 02/20/2025 | $0.68 | $0.72 (5.12%) | $0.74 | $0.68 | 150,293 | $1.74 M |
| 02/19/2025 | $0.67 | $0.69 (2.37%) | $0.69 | $0.66 | 74,016 | $1.67 M |
| 02/18/2025 | $0.63 | $0.67 (6.71%) | $0.68 | $0.63 | 89,300 | $1.63 M |
| 02/14/2025 | $0.66 | $0.64 (-2.88%) | $0.67 | $0.64 | 6,023 | $1.56 M |
| 02/13/2025 | $0.66 | $0.63 (-4.09%) | $0.67 | $0.62 | 55,807 | $1.54 M |
| 02/12/2025 | $0.67 | $0.66 (-1.8%) | $0.68 | $0.63 | 36,700 | $1.61 M |
| 02/11/2025 | $0.66 | $0.67 (1.82%) | $0.68 | $0.65 | 33,900 | $1.64 M |
| 02/10/2025 | $0.67 | $0.66 (-1.14%) | $0.71 | $0.66 | 59,900 | $1.61 M |
| 02/07/2025 | $0.69 | $0.67 (-2.89%) | $0.69 | $0.65 | 33,200 | $1.63 M |
| 02/06/2025 | $0.66 | $0.68 (1.79%) | $0.74 | $0.66 | 162,836 | $1.65 M |
| 02/05/2025 | $0.73 | $0.72 (-1.37%) | $0.73 | $0.70 | 341,608 | $1.76 M |
| 02/04/2025 | $0.70 | $0.70 (0%) | $0.73 | $0.67 | 80,641 | $1.71 M |
| 02/03/2025 | $0.66 | $0.69 (4.55%) | $0.75 | $0.66 | 135,119 | $1.68 M |
| 01/31/2025 | $0.95 | $0.67 (-29.47%) | $0.98 | $0.61 | 664,171 | $1.63 M |
| 01/30/2025 | $0.99 | $0.93 (-6.44%) | $0.99 | $0.92 | 147,600 | $2.26 M |
| 01/29/2025 | $1.02 | $1.02 (0%) | $1.07 | $1.00 | 187,700 | $2.49 M |
| 01/28/2025 | $1.20 | $1.09 (-9.17%) | $1.29 | $1.03 | 2.17 M | $2.66 M |
| 01/27/2025 | $1.09 | $1.11 (1.83%) | $1.20 | $1.03 | 175,533 | $2.71 M |
| 01/24/2025 | $1.09 | $1.10 (0.92%) | $1.12 | $1.07 | 16,671 | $2.68 M |
| 01/23/2025 | $1.09 | $1.07 (-1.83%) | $1.13 | $1.06 | 10,700 | $2.61 M |
| 01/22/2025 | $1.11 | $1.11 (0%) | $1.14 | $1.11 | 20,024 | $2.71 M |
| 01/21/2025 | $1.08 | $1.11 (2.78%) | $1.13 | $1.05 | 47,520 | $2.71 M |
| 01/17/2025 | $1.07 | $1.11 (3.74%) | $1.14 | $1.07 | 44,500 | $2.71 M |
| 01/16/2025 | $1.09 | $1.06 (-2.75%) | $1.13 | $1.05 | 50,127 | $2.59 M |
| 01/15/2025 | $1.07 | $1.09 (1.87%) | $1.10 | $1.05 | 21,459 | $2.66 M |
| 01/14/2025 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.07 | 15,100 | $2.63 M |
| 01/13/2025 | $1.08 | $1.10 (1.85%) | $1.12 | $1.08 | 20,284 | $2.68 M |
| 01/10/2025 | $1.15 | $1.10 (-4.35%) | $1.17 | $1.01 | 54,900 | $2.68 M |
| 01/08/2025 | $1.18 | $1.14 (-3.39%) | $1.25 | $1.10 | 42,958 | $2.78 M |
| 01/07/2025 | $1.40 | $1.28 (-8.57%) | $1.41 | $1.25 | 108,900 | $3.12 M |
| 01/06/2025 | $1.28 | $1.52 (18.75%) | $1.62 | $1.27 | 1.07 M | $3.71 M |
| 01/03/2025 | $1.17 | $1.22 (4.27%) | $1.23 | $1.17 | 7,925 | $2.98 M |
| 01/02/2025 | $1.17 | $1.21 (3.42%) | $1.25 | $1.13 | 108,600 | $2.95 M |
| 12/31/2024 | $1.18 | $1.17 (-0.85%) | $1.22 | $1.16 | 76,920 | $2.85 M |
| 12/30/2024 | $1.12 | $1.23 (9.82%) | $1.28 | $1.08 | 167,930 | $3.00 M |
| 12/27/2024 | $1.14 | $1.14 (0%) | $1.16 | $1.11 | 15,183 | $2.78 M |
| 12/26/2024 | $1.04 | $1.16 (11.54%) | $1.23 | $1.04 | 69,600 | $2.83 M |
| 12/24/2024 | $1.00 | $1.09 (9%) | $1.18 | $0.98 | 115,400 | $2.66 M |
| 12/23/2024 | $1.02 | $1.02 (0%) | $1.04 | $0.98 | 16,537 | $2.49 M |
| 12/20/2024 | $1.02 | $1.01 (-0.98%) | $1.07 | $1.01 | 15,340 | $2.46 M |
| 12/19/2024 | $1.05 | $1.02 (-2.86%) | $1.07 | $0.95 | 61,900 | $2.49 M |
| 12/18/2024 | $1.06 | $1.01 (-4.72%) | $1.09 | $1.01 | 47,900 | $2.46 M |
| 12/17/2024 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.00 | 19,620 | $2.63 M |
| 12/16/2024 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.02 | 66,900 | $2.61 M |
| 12/13/2024 | $1.11 | $1.12 (0.9%) | $1.12 | $1.06 | 23,404 | $2.73 M |
| 12/12/2024 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.11 | 7,543 | $2.71 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.
