Pop Culture Group Co., Ltd - Class A Ordinary Shares (CPOP)

Historical Prices For Pop Culture Group Co., Ltd - Class A Ordinary Shares (CPOP)

Date Range:

2025-06-11 - 2025-09-11

Date	Open	High	Low	Close	Volume	Adjusted Close
9/10/2025	2.10	2.13	1.31	1.62	12,972,069	1.62
9/09/2025	1.23	1.48	1.15	1.44	634,207	1.44
9/08/2025	1.30	1.30	1.22	1.25	133,029	1.25
9/05/2025	1.21	1.25	1.19	1.23	44,963	1.23
9/04/2025	1.24	1.29	1.18	1.22	111,585	1.22
9/03/2025	1.25	1.34	1.24	1.26	124,589	1.26
9/02/2025	1.27	1.31	1.17	1.30	51,361	1.30
8/29/2025	1.24	1.32	1.19	1.30	202,928	1.30
8/28/2025	1.13	1.25	1.13	1.25	524,459	1.25
8/27/2025	1.17	1.17	1.13	1.16	93,986	1.16
8/26/2025	1.19	1.25	1.11	1.17	159,799	1.17
8/25/2025	1.28	1.32	1.16	1.17	200,667	1.17
8/22/2025	1.06	1.29	1.06	1.26	374,449	1.26
8/21/2025	1.05	1.19	1.03	1.16	599,767	1.16
8/20/2025	0.83	1.19	0.79	1.13	9,571,516	1.13
8/19/2025	0.82	0.88	0.82	0.85	54,823	0.85
8/18/2025	0.83	0.91	0.83	0.85	37,868	0.85
8/15/2025	0.90	0.92	0.84	0.85	71,686	0.85
8/14/2025	0.90	0.90	0.85	0.85	121,576	0.85
8/13/2025	0.84	0.93	0.81	0.90	266,620	0.90
8/12/2025	0.87	0.90	0.86	0.87	124,181	0.87
8/11/2025	0.92	0.93	0.85	0.88	188,535	0.88
8/08/2025	0.95	0.95	0.81	0.85	312,886	0.85
8/07/2025	0.97	0.97	0.89	0.93	1,306,997	0.93
8/06/2025	1.28	1.28	1.00	1.07	34,168,885	1.07
8/05/2025	1.28	1.30	1.17	1.21	322,561	1.21
8/04/2025	1.23	1.36	1.20	1.31	477,445	1.31
8/01/2025	1.13	1.38	1.13	1.28	1,619,141	1.28
7/31/2025	0.72	1.95	0.71	1.61	21,294,198	1.61
7/30/2025	0.66	0.76	0.66	0.70	111,773	0.70
7/29/2025	0.75	0.80	0.69	0.69	402,069	0.69
7/28/2025	0.79	0.81	0.79	0.79	140,416	0.79
7/25/2025	0.81	0.83	0.78	0.80	150,460	0.80
7/24/2025	0.81	0.86	0.81	0.84	380,914	0.84
7/23/2025	0.76	0.84	0.75	0.83	516,094	0.83
7/22/2025	0.75	0.83	0.75	0.77	495,696	0.77
7/21/2025	0.77	0.80	0.73	0.75	807,759	0.75
7/18/2025	0.88	0.99	0.69	0.74	33,039,641	0.74
7/17/2025	0.64	0.68	0.63	0.64	134,088	0.64
7/16/2025	0.61	0.65	0.61	0.63	177,044	0.63
7/15/2025	0.58	0.66	0.58	0.62	129,634	0.62
7/14/2025	0.64	0.65	0.56	0.60	393,393	0.60
7/11/2025	0.69	0.73	0.66	0.69	672,580	0.69
7/10/2025	0.83	0.99	0.75	0.90	22,197,324	0.90
7/09/2025	0.66	0.84	0.62	0.69	1,164,952	0.69
7/08/2025	0.59	0.64	0.57	0.61	223,470	0.61
7/07/2025	0.56	0.59	0.56	0.56	18,363	0.56
7/03/2025	0.55	0.58	0.55	0.58	13,396	0.58
7/02/2025	0.57	0.59	0.55	0.58	66,435	0.58
7/01/2025	0.55	0.60	0.52	0.58	78,628	0.58
6/30/2025	0.53	0.55	0.53	0.54	89,772	0.54
6/27/2025	0.54	0.55	0.52	0.52	35,420	0.52
6/26/2025	0.54	0.57	0.54	0.54	11,500	0.54
6/25/2025	0.55	0.59	0.53	0.54	27,801	0.54
6/24/2025	0.55	0.57	0.55	0.57	6,869	0.57
6/23/2025	0.54	0.57	0.54	0.57	16,694	0.57
6/20/2025	0.56	0.57	0.56	0.57	17,786	0.57
6/18/2025	0.54	0.57	0.54	0.57	12,247	0.57
6/17/2025	0.55	0.57	0.54	0.54	24,595	0.54
6/16/2025	0.57	0.57	0.55	0.55	5,490	0.55
6/13/2025	0.57	0.59	0.55	0.55	31,203	0.55
6/12/2025	0.59	0.59	0.57	0.57	8,235	0.57
6/11/2025	0.56	0.61	0.56	0.58	13,966	0.58