Pop Culture Group Company Cl A (NQ: CPOP )

1.210 -0.040 (-3.20%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 1.230 1.230 1.190 1.210 60,128 -0.04(-3.20%)
Nov 20, 2024 1.340 1.340 1.180 1.250 142,535 -0.04(-3.10%)
Nov 19, 2024 1.240 1.445 1.200 1.290 1,267,163 +0.07(+5.74%)
Nov 18, 2024 1.240 1.235 1.200 1.220 16,071 +0.03(+2.52%)
Nov 15, 2024 1.290 1.290 1.180 1.190 34,687 -0.08(-6.30%)
Nov 14, 2024 1.240 1.280 1.220 1.270 38,593 +0.05(+4.10%)
Nov 13, 2024 1.190 1.276 1.190 1.220 48,420 +0.01(+0.59%)
Nov 12, 2024 1.220 1.230 1.180 1.213 35,983 -0.03(-2.19%)
Nov 11, 2024 1.230 1.266 1.190 1.240 58,704 +0.02(+1.64%)
Nov 08, 2024 1.180 1.230 1.180 1.220 33,548 +0.02(+1.67%)
Nov 07, 2024 1.180 1.200 1.180 1.200 9,357 +0.03(+2.56%)
Nov 06, 2024 1.260 1.260 1.160 1.170 32,605 -0.02(-1.68%)
Nov 05, 2024 1.200 1.204 1.190 1.190 7,232 +0.00(+0.00%)
Nov 04, 2024 1.230 1.258 1.190 1.190 15,098 -0.04(-3.25%)
Nov 01, 2024 1.230 1.280 1.210 1.230 24,377 -0.01(-0.81%)
Oct 31, 2024 1.290 1.290 1.210 1.240 38,417 +0.02(+1.64%)
Oct 30, 2024 1.210 1.250 1.210 1.220 16,774 +0.01(+0.83%)
Oct 29, 2024 1.230 1.249 1.200 1.210 70,287 -0.01(-0.82%)
Oct 28, 2024 1.200 1.245 1.200 1.220 11,571 -0.02(-1.61%)
Oct 25, 2024 1.240 1.276 1.200 1.240 29,925 +0.00(+0.00%)
Oct 24, 2024 1.230 1.300 1.220 1.240 23,592 +0.04(+3.33%)
Oct 23, 2024 1.250 1.262 1.200 1.200 29,436 -0.07(-5.51%)
Oct 22, 2024 1.290 1.300 1.220 1.270 51,690 +0.00(+0.00%)
Oct 21, 2024 1.230 1.292 1.220 1.270 39,867 +0.04(+3.25%)
Oct 18, 2024 1.230 1.250 1.210 1.230 32,089 -0.02(-1.60%)
Oct 17, 2024 1.270 1.282 1.220 1.250 45,676 +0.01(+0.81%)
Oct 16, 2024 1.190 1.240 1.190 1.240 39,082 +0.03(+2.48%)
Oct 15, 2024 1.200 1.240 1.180 1.210 25,447 -0.01(-0.82%)
Oct 14, 2024 1.160 1.250 1.160 1.220 32,146 +0.03(+2.52%)
Oct 11, 2024 1.150 1.200 1.150 1.190 29,056 +0.02(+1.71%)
Oct 10, 2024 1.130 1.210 1.130 1.170 41,088 +0.01(+0.86%)
Oct 09, 2024 1.130 1.206 1.124 1.160 72,072 +0.00(+0.00%)
Oct 08, 2024 1.200 1.200 1.120 1.160 116,085 -0.08(-6.45%)
Oct 07, 2024 1.220 1.270 1.201 1.240 78,180 +0.03(+2.48%)
Oct 04, 2024 1.300 1.300 1.200 1.210 91,902 -0.01(-0.82%)
Oct 03, 2024 1.320 1.320 1.191 1.220 102,519 -0.13(-9.63%)
Oct 02, 2024 1.220 1.350 1.150 1.350 174,593 +0.16(+13.45%)
Oct 01, 2024 1.250 1.250 1.160 1.190 19,645 -0.06(-4.80%)
Sep 30, 2024 1.240 1.313 1.200 1.250 108,699 +0.06(+5.04%)
Sep 27, 2024 1.220 1.280 1.150 1.190 88,699 -0.03(-2.46%)
Sep 26, 2024 1.160 1.350 1.150 1.220 203,981 +0.10(+8.93%)
Sep 25, 2024 1.160 1.160 1.100 1.120 51,278 -0.03(-2.61%)
Sep 24, 2024 1.130 1.160 1.100 1.150 36,484 +0.01(+0.88%)
Sep 23, 2024 1.140 1.140 1.080 1.140 12,955 -0.02(-1.72%)
Sep 20, 2024 1.140 1.160 1.122 1.160 6,949 +0.01(+0.87%)
Sep 19, 2024 1.140 1.150 1.110 1.150 60,512 +0.05(+4.55%)
Sep 18, 2024 1.150 1.150 1.100 1.100 6,674 -0.03(-2.65%)
Sep 17, 2024 1.110 1.130 1.070 1.130 6,228 +0.03(+2.73%)
Sep 16, 2024 1.150 1.150 1.070 1.100 7,101 +0.00(+0.00%)
Sep 13, 2024 1.082 1.120 1.072 1.100 6,676 -0.01(-0.90%)
Sep 12, 2024 1.190 1.200 1.050 1.110 85,923 -0.04(-3.48%)
Sep 11, 2024 1.110 1.200 1.090 1.150 122,733 +0.05(+4.55%)
Sep 10, 2024 1.050 1.140 1.050 1.100 18,636 +0.03(+2.80%)
Sep 09, 2024 1.060 1.080 1.010 1.070 19,185 +0.01(+0.94%)
Sep 06, 2024 1.040 1.100 1.040 1.060 68,998 -0.05(-4.50%)
Sep 05, 2024 1.100 1.148 1.100 1.110 21,104 +0.00(+0.00%)
Sep 04, 2024 1.120 1.150 1.110 1.110 23,710 -0.01(-0.89%)
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.