Pop Culture Group Co., Ltd (CPOP) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -58.5%
- 3M
- -68.1%
- YTD
- -78.4%
- 1Y
- -82.3%
- 3Y
- -73.1%
- 5Y
- -80.0%
Loading 10-year price history...
CPOP Historical Performance
CPOP Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -88.0%
- 2022 annual price return
- -76.0%
- 2023 annual price return
- -86.3%
- 2024 annual price return
- +4.5%
- 2025 annual price return
- -65.3%
- 2026 annual price return
- -26.4%
CPOP Stock Price Trajectory (2021–2026)
As of June 28, 2026, Pop Culture Group Co., Ltd (CPOP) trades at $0.10, representing a -82.3% return over the past year. The stock has delivered a -100.0% total return over five years (-80.0% 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 81% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers HUYA (-39.0% 1Y), DOYU (-29.8% 1Y), and MOMO (-36.0% 1Y), CPOP has underperformed the peer group average. Compare CPOP vs HUYA →
CPOP Historical Price Data · from 2021
Rows 1–50 of 1,254| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 0.10 | 0.10 | 0.09 | 0.10 | 3.82M | -4.39% |
| 2026-06-25 | 0.11 | 0.11 | 0.09 | 0.10 | 7.10M | -9.23% |
| 2026-06-24 | 0.11 | 0.12 | 0.10 | 0.11 | 7.17M | -9.72% |
| 2026-06-23 | 0.11 | 0.13 | 0.10 | 0.12 | 19.90M | +10.47% |
| 2026-06-22 | 0.11 | 0.12 | 0.11 | 0.11 | 6.29M | -9.11% |
| 2026-06-18 | 0.13 | 0.13 | 0.11 | 0.12 | 9.89M | -12.93% |
| 2026-06-17 | 0.15 | 0.16 | 0.14 | 0.14 | 11.33M | -13.42% |
| 2026-06-16 | 0.15 | 0.17 | 0.15 | 0.16 | 20.44M | +1.06% |
| 2026-06-15 | 0.22 | 0.22 | 0.15 | 0.16 | 31.31M | -16.14% |
| 2026-06-12 | 0.19 | 0.27 | 0.17 | 0.19 | 84.92M | -81.83% |
| 2026-06-11 | 1.43 | 1.65 | 0.24 | 1.05 | 116.16M | -30.92% |
| 2026-06-10 | 0.51 | 2.55 | 0.41 | 1.52 | 258.55M | +322.22% |
| 2026-06-09 | 0.42 | 0.84 | 0.30 | 0.36 | 121.26M | +24.91% |
| 2026-06-08 | 0.26 | 0.29 | 0.25 | 0.29 | 14K | +13.42% |
| 2026-06-05 | 0.28 | 0.28 | 0.24 | 0.25 | 19K | -10.50% |
| 2026-06-04 | 0.28 | 0.30 | 0.28 | 0.28 | 9K | -0.42% |
| 2026-06-03 | 0.29 | 0.29 | 0.28 | 0.29 | 23K | -5.28% |
| 2026-06-02 | 0.31 | 0.31 | 0.29 | 0.30 | 5K | -6.11% |
| 2026-06-01 | 0.29 | 0.34 | 0.28 | 0.32 | 45K | +3.79% |
| 2026-05-29 | 0.30 | 0.31 | 0.29 | 0.31 | 44K | +5.10% |
| 2026-05-28 | 0.27 | 0.31 | 0.26 | 0.29 | 240K | -0.20% |
| 2026-05-27 | 0.23 | 0.32 | 0.22 | 0.29 | 1.99M | +27.43% |
| 2026-05-26 | 0.24 | 0.24 | 0.23 | 0.23 | 29K | +0.87% |
| 2026-05-22 | 0.25 | 0.25 | 0.22 | 0.23 | 78 | -1.16% |
| 2026-05-21 | 0.24 | 0.25 | 0.22 | 0.23 | 61K | -2.61% |
| 2026-05-20 | 0.25 | 0.25 | 0.24 | 0.24 | 36K | 0.00% |
| 2026-05-19 | 0.31 | 0.31 | 0.21 | 0.24 | 263K | -22.68% |
| 2026-05-18 | 0.31 | 0.34 | 0.31 | 0.31 | 12K | -1.85% |
| 2026-05-15 | 0.33 | 0.34 | 0.31 | 0.31 | 49K | -2.00% |
| 2026-05-14 | 0.31 | 0.33 | 0.30 | 0.32 | 131K | +5.75% |
| 2026-05-13 | 0.32 | 0.32 | 0.30 | 0.30 | 42K | -6.32% |
| 2026-05-12 | 0.31 | 0.33 | 0.31 | 0.32 | 44K | +7.67% |
| 2026-05-11 | 0.30 | 0.31 | 0.30 | 0.30 | 27K | -6.63% |
| 2026-05-08 | 0.32 | 0.33 | 0.30 | 0.32 | 42K | +2.46% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CPOP — Frequently Asked Questions
Quick answers to the most common questions about buying CPOP stock.
How has CPOP stock performed recently?
CPOP declined -82.3% over the past year, below its 5-year annualized CAGR of -80.0%. 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 -82.3% 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.