Pop Culture Group Co., Ltd (CPOP) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
CPOP Historical Performance
Short-Term Returns
CPOP Stock Price Trajectory (2021–2026)
As of May 8, 2026, Pop Culture Group Co., Ltd (CPOP) trades at $0.31, representing a -42.5% return over the past year. The stock has delivered a -99.9% total return over five years (-74.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $780.00 on July 1, 2021. From this peak, CPOP has corrected -100.0%, currently trading 51% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers HUYA (-13.0% 1Y), DOYU (-34.2% 1Y), and MOMO (+6.7% 1Y), CPOP has underperformed the peer group average. Compare CPOP vs HUYA →
CPOP Historical Price Data (2025–2026)
Showing 30 of 1,220 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.31 | 0.32 | 0.30 | 0.31 | 46K | -2.76% |
| 2026-05-06 | 0.31 | 0.34 | 0.31 | 0.32 | 46K | +6.68% |
| 2026-05-05 | 0.31 | 0.31 | 0.30 | 0.30 | 12K | +0.77% |
| 2026-05-04 | 0.33 | 0.34 | 0.30 | 0.30 | 23K | -4.12% |
| 2026-05-01 | 0.33 | 0.34 | 0.31 | 0.31 | 15K | +1.43% |
| 2026-04-30 | 0.32 | 0.32 | 0.30 | 0.31 | 38K | -3.89% |
| 2026-04-29 | 0.33 | 0.34 | 0.31 | 0.32 | 14K | +1.87% |
| 2026-04-28 | 0.33 | 0.34 | 0.32 | 0.32 | 12K | -4.63% |
| 2026-04-27 | 0.35 | 0.35 | 0.32 | 0.33 | 57K | -0.48% |
| 2026-04-24 | 0.37 | 0.37 | 0.33 | 0.33 | 41K | -2.72% |
| 2026-04-23 | 0.36 | 0.38 | 0.34 | 0.34 | 13K | -3.91% |
| 2026-04-22 | 0.40 | 0.40 | 0.34 | 0.36 | 13K | -0.50% |
| 2026-04-21 | 0.39 | 0.39 | 0.35 | 0.36 | 43K | -2.99% |
| 2026-04-20 | 0.37 | 0.40 | 0.35 | 0.37 | 451K | -7.30% |
| 2026-04-17 | 0.35 | 0.41 | 0.32 | 0.40 | 519K | +10.22% |
| 2026-04-16 | 0.29 | 0.39 | 0.28 | 0.36 | 2.77M | +21.28% |
| 2026-04-15 | 0.30 | 0.32 | 0.29 | 0.30 | 102K | +0.68% |
| 2026-04-14 | 0.29 | 0.31 | 0.28 | 0.29 | 96K | +1.90% |
| 2026-04-13 | 0.31 | 0.31 | 0.28 | 0.29 | 55K | -2.43% |
| 2026-04-10 | 0.31 | 0.31 | 0.29 | 0.30 | 67K | -3.98% |
| 2026-04-09 | 0.34 | 0.38 | 0.29 | 0.31 | 675K | -5.13% |
| 2026-04-08 | 0.33 | 0.33 | 0.30 | 0.33 | 95K | +1.15% |
| 2026-04-07 | 0.31 | 0.34 | 0.30 | 0.32 | 211K | +6.45% |
| 2026-04-06 | 0.30 | 0.31 | 0.30 | 0.30 | 14K | -0.30% |
| 2026-04-02 | 0.31 | 0.31 | 0.30 | 0.30 | 29K | +0.13% |
| 2026-04-01 | 0.31 | 0.31 | 0.30 | 0.30 | 12K | +0.10% |
| 2026-03-31 | 0.30 | 0.33 | 0.30 | 0.30 | 38K | -1.37% |
| 2026-03-30 | 0.30 | 0.31 | 0.30 | 0.31 | 20K | -1.67% |
| 2026-03-27 | 0.31 | 0.32 | 0.30 | 0.31 | 24K | +3.96% |
| 2026-03-26 | 0.31 | 0.31 | 0.30 | 0.30 | 17K | -3.32% |
See CPOP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CPOP Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CPOP vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonCPOP — Frequently Asked Questions
Quick answers to the most common questions about buying CPOP stock.
How has CPOP stock performed recently?
CPOP declined -42.5% over the past year, below its 5-year annualized CAGR of -74.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CPOP's all-time high price?
Pop Culture Group Co., Ltd reached $780.00 on 2021-07-01. The 52-week high is $2.61. Current 1-year return of -42.5% places the stock further from historical peaks.
Where can I download CPOP historical price data?
This page provides CPOP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.