Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pop Culture Gro (CPOP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.3565 0.3565 0.3565 0.37 106
5th Feb 2026 (Thu) 0.37 0.37 0.35 0.3495 2,250
4th Feb 2026 (Wed) 0.3901 0.3907 0.381 0.3898 7,378
3rd Feb 2026 (Tue) 0.4101 0.4124 0.3829 0.399 3,138
2nd Feb 2026 (Mon) 0.3894 0.4524 0.3887 0.412 28,600
30th Jan 2026 (Fri) 0.3796 0.40 0.3796 0.416 882
29th Jan 2026 (Thu) 0.3754 0.3887 0.369 0.3731 680
28th Jan 2026 (Wed) 0.4454 0.4454 0.368 0.4568 21,011
27th Jan 2026 (Tue) 0.4533 0.4533 0.4532 0.4568 19,234
26th Jan 2026 (Mon) 0.48 0.48 0.46 0.469 249
23rd Jan 2026 (Fri) 0.45 0.46 0.45 0.472 500
22nd Jan 2026 (Thu) 0.4415 0.4415 0.441 0.4474 800
21st Jan 2026 (Wed) 0.46 0.46 0.441 0.4425 2
20th Jan 2026 (Tue) 0.4626 0.4626 0.46 0.46 298
19th Jan 2026 (Mon) 0.4783 0.49 0.4782 0.4856 4,447
16th Jan 2026 (Fri) 0.4783 0.49 0.4782 0.4856 4,447
15th Jan 2026 (Thu) 0.4899 0.4899 0.4676 0.4788 1,987
14th Jan 2026 (Wed) 0.47 0.47 0.47 0.475 200
13th Jan 2026 (Tue) 0.4897 0.4897 0.476 0.5016 395
12th Jan 2026 (Mon) 0.4725 0.4999 0.4601 0.5016 23,195
9th Jan 2026 (Fri) 0.45 0.45 0.4432 0.4462 985
8th Jan 2026 (Thu) 0.441 0.45 0.441 0.455 3,773
7th Jan 2026 (Wed) 0.449 0.449 0.441 0.4412 575
6th Jan 2026 (Tue) 0.4485 0.4485 0.4485 0.45 0
5th Jan 2026 (Mon) 0.4266 0.4266 0.4266 0.455 0
2nd Jan 2026 (Fri) 0.417 0.444 0.417 0.444 775
1st Jan 2026 (Thu) 0.417 0.42 0.417 0.42 501
31st Dec 2025 (Wed) 0.417 0.42 0.417 0.42 501
30th Dec 2025 (Tue) 0.43 0.43 0.4141 0.4226 10,348
29th Dec 2025 (Mon) 0.4496 0.4499 0.43 0.4432 4,867
26th Dec 2025 (Fri) 0.45 0.455 0.4479 0.4524 2,819
25th Dec 2025 (Thu) 0.4358 0.4358 0.4356 0.4482 283
24th Dec 2025 (Wed) 0.4358 0.4358 0.4356 0.4482 283
23rd Dec 2025 (Tue) 0.4469 0.45 0.4194 0.4363 5,503
22nd Dec 2025 (Mon) 0.45 0.4503 0.45 0.456 201
19th Dec 2025 (Fri) 0.47 0.47 0.47 0.46 602
18th Dec 2025 (Thu) 0.4682 0.4682 0.4682 0.4682 100
17th Dec 2025 (Wed) 0.4553 0.465 0.4432 0.4682 7,036
16th Dec 2025 (Tue) 0.468 0.4686 0.46 0.4614 1,898
15th Dec 2025 (Mon) 0.465 0.465 0.431 0.431 182
12th Dec 2025 (Fri) 0.465 0.47 0.45 0.4417 4,127
11th Dec 2025 (Thu) 0.4259 0.4638 0.4259 0.4699 8,312
10th Dec 2025 (Wed) 0.4189 0.4266 0.4189 0.438 606
9th Dec 2025 (Tue) 0.4045 0.4279 0.4045 0.4278 9,745
8th Dec 2025 (Mon) 0.42 0.4224 0.41 0.41 3,182
FTSE 100 Latest
Value10,369.75
Change60.53