POPMART Historical Data

POPMART Page 3
Download
Date Close Price change Market cap Trading volume
Dec 1, 2025 $ 1.94
-2.67%
$ 40.73 million $ 1,612
Nov 30, 2025 $ 2.11
+4.33%
$ 44.4 million $ 1,970
Nov 29, 2025 $ 2.03
+2.70%
$ 42.61 million $ 1,627
Nov 28, 2025 $ 1.96
+1.63%
$ 41.26 million $ 1,537
Nov 27, 2025 $ 1.93
+17.15%
$ 40.51 million $ 1,576
Nov 26, 2025 $ 1.61
+2.35%
$ 33.87 million $ 1,986
Nov 25, 2025 $ 1.58
-8.99%
$ 33.1 million $ 1,862
Nov 24, 2025 $ 1.74
-7.40%
$ 36.41 million $ 1,956
Nov 23, 2025 $ 1.89
-4.62%
$ 39.45 million $ 1,957
Nov 22, 2025 $ 2
-6.22%
$ 41.75 million $ 1,708
Nov 21, 2025 $ 2.13
-12.43%
$ 44.71 million $ 1,490
Nov 20, 2025 $ 2.39
-13.54%
$ 51.18 million $ 1,309
Nov 19, 2025 $ 2.71
-13.65%
$ 57.01 million $ 1,098
Nov 18, 2025 $ 3.16
-11.36%
$ 66 million $ 1,010
Nov 17, 2025 $ 3.56
-1.86%
$ 74.83 million $ 746
Nov 16, 2025 $ 3.56
-3.24%
$ 74.97 million $ 368
Nov 15, 2025 $ 3.64
+1.53%
$ 76.53 million $ 350
Nov 14, 2025 $ 3.54
-4.20%
$ 74.38 million $ 33
Nov 13, 2025 $ 3.53
+37.14%
$ 74.55 million $ 36
Nov 12, 2025 $ 3.91
-2.69%
$ -- $ 168
Nov 11, 2025 $ 3.95
-1.08%
$ -- $ 160
Nov 10, 2025 $ 4.01
+0.16%
$ -- $ 151
Nov 9, 2025 $ 4.05
+4.29%
$ 85.05 million $ 155
Nov 8, 2025 $ 4.01
+5.59%
$ -- $ 158
Nov 7, 2025 $ 3.79
-4.57%
$ 79.62 million $ 140
Nov 6, 2025 $ 3.97
+0.54%
$ 83.34 million $ 133
Nov 5, 2025 $ 3.94
+0.42%
$ 82.8 million $ 144
Nov 4, 2025 $ 3.83
-3.83%
$ 80.36 million $ 128
Nov 3, 2025 $ 3.98
-14.61%
$ 83.51 million $ 268
Nov 2, 2025 $ 4.63
-0.01%
$ -- $ 176
Nov 1, 2025 $ 4.65
+0.97%
$ 97.72 million $ 214
Oct 31, 2025 $ 4.57
+0.43%
$ 96.77 million $ 265
Oct 30, 2025 $ 4.41
-2.66%
$ 92.63 million $ 194
Oct 29, 2025 $ 4.76
+1.29%
$ 100.05 million $ 110
Oct 28, 2025 $ 4.72
-1.02%
$ 100.34 million $ 479
Oct 27, 2025 $ 4.83
+7.95%
$ 101.33 million $ 455
Oct 26, 2025 $ 4.67
-0.78%
$ 98.16 million $ 404
Oct 25, 2025 $ 4.71
-0.56%
$ 99.01 million $ 368
Oct 24, 2025 $ 4.74
+2.77%
$ 99.47 million $ 316
Oct 23, 2025 $ 4.62
+5.31%
$ 97.55 million $ 290
Oct 22, 2025 $ 4.33
+1.97%
$ 90.99 million $ 219
Oct 21, 2025 $ 4.25
+6.64%
$ 91.19 million $ 183
Oct 20, 2025 $ 4
-9.40%
$ 84.1 million $ 124
Oct 19, 2025 $ 3.86
-3.25%
$ 81.1 million $ 99
Oct 18, 2025 $ 3.99
-1.87%
$ 83.82 million $ 63
Oct 17, 2025 $ 4.07
-10.37%
$ 85.43 million $ 47
Oct 16, 2025 $ 4.53
-1.76%
$ 95.23 million $ 324
Oct 15, 2025 $ 4.66
+0.00%
$ 97.93 million $ 1
Oct 14, 2025 $ 4.68
+0.00%
$ 98.18 million $ 308
Oct 13, 2025 $ 4.96
-0.25%
$ -- $ 314