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
22nd Jul 2025 (Tue) 0.7695 0.8246 0.7695 0.77 25,046
21st Jul 2025 (Mon) 0.7547 0.7929 0.73 0.7502 48,573
18th Jul 2025 (Fri) 0.8809 0.99 0.6876 0.7375 3,416,819
17th Jul 2025 (Thu) 0.6489 0.6745 0.64 0.6393 3,111
16th Jul 2025 (Wed) 0.61 0.63 0.61 0.6338 21,044
15th Jul 2025 (Tue) 0.58 0.6459 0.58 0.6163 2,165
14th Jul 2025 (Mon) 0.6021 0.6198 0.5594 0.60 53,097
11th Jul 2025 (Fri) 0.68 0.7297 0.6613 0.691 58,721
10th Jul 2025 (Thu) 0.8506 0.9896 0.7507 0.8999 4,316,035
9th Jul 2025 (Wed) 0.6215 0.80 0.6215 0.695 90,165
8th Jul 2025 (Tue) 0.59 0.64 0.59 0.61 20,558
7th Jul 2025 (Mon) 0.5716 0.5716 0.57 0.5601 1,884
4th Jul 2025 (Fri) 0.5841 0.5841 0.5841 0.58 3,362
3rd Jul 2025 (Thu) 0.5841 0.5841 0.5841 0.58 3,362
2nd Jul 2025 (Wed) 0.56 0.5882 0.5565 0.5899 3,825
1st Jul 2025 (Tue) 0.565 0.58 0.565 0.5826 3,121
30th Jun 2025 (Mon) 0.54 0.54 0.5391 0.5391 1,451
27th Jun 2025 (Fri) 0.54 0.54 0.518 0.5231 4,541
26th Jun 2025 (Thu) 0.535 0.542 0.535 0.542 67
25th Jun 2025 (Wed) 0.535 0.535 0.535 0.5432 800
24th Jun 2025 (Tue) 0.57 0.57 0.57 0.57 330
23rd Jun 2025 (Mon) 0.54 0.54 0.54 0.574 343
20th Jun 2025 (Fri) 0.569 0.569 0.569 0.57 650
19th Jun 2025 (Thu) 0.5445 0.5699 0.5444 0.57 2,683
18th Jun 2025 (Wed) 0.5445 0.5699 0.5444 0.57 2,683
17th Jun 2025 (Tue) 0.55 0.55 0.55 0.5444 100
16th Jun 2025 (Mon) 0.574 0.574 0.574 0.552 101
13th Jun 2025 (Fri) 0.57 0.57 0.57 0.55 194
12th Jun 2025 (Thu) 0.575 0.575 0.575 0.57 348
11th Jun 2025 (Wed) 0.599 0.599 0.57 0.5758 2,950
10th Jun 2025 (Tue) 0.582 0.59 0.582 0.59 14
9th Jun 2025 (Mon) 0.582 0.582 0.57 0.57 2,231
6th Jun 2025 (Fri) 0.59 0.59 0.59 0.5821 1,000
5th Jun 2025 (Thu) 0.5861 0.5861 0.582 0.5852 7,805
4th Jun 2025 (Wed) 0.585 0.585 0.585 0.5861 450
3rd Jun 2025 (Tue) 0.582 0.582 0.582 0.582 6
2nd Jun 2025 (Mon) 0.582 0.582 0.58 0.58 3,332
30th May 2025 (Fri) 0.573 0.5901 0.573 0.5901 1
29th May 2025 (Thu) 0.573 0.58 0.573 0.58 358
28th May 2025 (Wed) 0.5714 0.5714 0.5714 0.5714 9,849
27th May 2025 (Tue) 0.5714 0.5714 0.5714 0.5714 748
26th May 2025 (Mon) 0.584 0.584 0.584 0.584 0
24th May 2025 (Sat) 0.57 0.584 0.57 0.584 101
23rd May 2025 (Fri) 0.57 0.57 0.57 0.57 101
FTSE 100 Latest
Value9,023.81
Change10.82