XNAS
Datos históricos de Pop Culture Group Co., Ltd
Pop Culture Group Co., Ltd · CPOP
$2.79
▼ -0.16 (-5.63%)
Última operación · 10/10/2026, 17:29:27 UTC
- Variación en el periodo
- −97.6%
- Máximo
- US$382.50
- 10 de junio de 2026
- Mínimo
- US$2.64
- 7 de octubre de 2026
- Volumen medio diario
- 0.14 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.77 | 2.88 | 2.68 | 2.84 | −1.73% | 8,999 |
| 8 oct 2026 | 2.92 | 3.04 | 2.89 | 2.89 | −2.69% | 25,622.8 |
| 7 oct 2026 | 2.90 | 3.03 | 2.64 | 2.97 | +4.58% | 31,518.076 |
| 6 oct 2026 | 3.21 | 3.22 | 2.82 | 2.84 | −13.41% | 51,105.903 |
| 5 oct 2026 | 3.20 | 3.28 | 3.16 | 3.28 | +2.50% | 11,940.96 |
| 2 oct 2026 | 3.28 | 3.32 | 3.16 | 3.20 | +1.91% | 24,848 |
| 1 oct 2026 | 3.38 | 3.39 | 3.05 | 3.14 | −6.69% | 48,403.614 |
| 30 sep 2026 | 4.39 | 4.39 | 3.31 | 3.37 | −23.17% | 275,306.653 |
| 29 sep 2026 | 4.80 | 4.80 | 4.34 | 4.38 | −11.16% | 35,490.186 |
| 28 sep 2026 | 4.88 | 5.24 | 4.75 | 4.93 | −2.95% | 31,894.966 |
| 25 sep 2026 | 5.94 | 5.94 | 4.95 | 5.08 | −7.13% | 40,167.975 |
| 24 sep 2026 | 5.19 | 5.48 | 4.91 | 5.47 | +5.80% | 61,781.153 |
| 23 sep 2026 | 4.49 | 6.42 | 4.49 | 5.17 | +9.77% | 387,638.294 |
| 22 sep 2026 | 4.08 | 4.88 | 4.08 | 4.71 | +9.79% | 198,737.025 |
| 21 sep 2026 | 4.51 | 6.71 | 4.05 | 4.29 | +4.38% | 1.2 M |
| 18 sep 2026 | 4.72 | 5.47 | 3.37 | 4.11 | +10.48% | 7.25 M |
| 17 sep 2026 | 3.13 | 3.72 | 3.06 | 3.72 | +18.85% | 1.57 M |
| 16 sep 2026 | 3.33 | 3.36 | 3.08 | 3.13 | −6.57% | 39,870.275 |
| 15 sep 2026 | 3.60 | 3.60 | 3.25 | 3.35 | −10.55% | 73,764.787 |
| 14 sep 2026 | 3.45 | 3.80 | 3.28 | 3.75 | +3.42% | 90,486.355 |
| 11 sep 2026 | 3.65 | 4.05 | 3.60 | 3.62 | −3.71% | 35,036.713 |
| 10 sep 2026 | 3.69 | 3.90 | 3.52 | 3.76 | −10.05% | 35,922.603 |
| 9 sep 2026 | 4.19 | 4.19 | 4.06 | 4.18 | −3.16% | 29,839.407 |
| 8 sep 2026 | 4.42 | 4.49 | 3.98 | 4.32 | −5.30% | 21,774.347 |
| 4 sep 2026 | 4.94 | 4.94 | 4.38 | 4.56 | −4.49% | 20,264.653 |
| 3 sep 2026 | 4.47 | 4.80 | 4.43 | 4.77 | +3.65% | 45,602.153 |
| 2 sep 2026 | 4.55 | 4.65 | 4.35 | 4.61 | +0.66% | 28,342.773 |
| 1 sep 2026 | 4.55 | 4.91 | 4.39 | 4.58 | −3.97% | 588,710.258 |
| 31 ago 2026 | 5.16 | 5.16 | 4.67 | 4.76 | −7.67% | 32,257.563 |
| 28 ago 2026 | 5.12 | 5.38 | 5.03 | 5.16 | −2.24% | 21,095.387 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.