Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Color Star Technology Co., Ltd. - Class A Ordinary Shares (NQ: ADD )

0.2694 -0.0005 (-0.19%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.2360 0.2373 0.1984 0.2068 365,027 -0.02(-10.28%)
Oct 30, 2023 0.2600 0.2998 0.2300 0.2305 296,617 -0.03(-12.02%)
Oct 27, 2023 0.2600 0.2790 0.2600 0.2620 56,112 +0.00(+0.69%)
Oct 26, 2023 0.2704 0.3087 0.2460 0.2602 485,924 -0.02(-7.04%)
Oct 25, 2023 0.2800 0.3053 0.2470 0.2799 312,967 +0.02(+7.53%)
Oct 24, 2023 0.2850 0.3300 0.2582 0.2603 289,833 -0.03(-8.99%)
Oct 23, 2023 0.3200 0.3401 0.2733 0.2860 209,857 -0.07(-18.52%)
Oct 20, 2023 0.3810 0.4100 0.3505 0.3510 237,536 -0.05(-12.03%)
Oct 19, 2023 0.3500 0.4000 0.3202 0.3990 383,565 +0.03(+9.32%)
Oct 18, 2023 0.5389 0.5400 0.2403 0.3650 1,545,955 -0.17(-31.40%)
Oct 17, 2023 0.5350 0.5400 0.5053 0.5321 40,785 -0.02(-2.78%)
Oct 16, 2023 0.5600 0.5795 0.5300 0.5473 37,040 -0.03(-5.44%)
Oct 13, 2023 0.6021 0.6021 0.5617 0.5788 29,251 -0.04(-6.57%)
Oct 12, 2023 0.5800 0.6335 0.5300 0.6195 82,972 +0.01(+1.72%)
Oct 11, 2023 0.6500 0.6600 0.4705 0.6090 157,989 -0.02(-3.33%)
Oct 10, 2023 0.6900 0.7100 0.6201 0.6300 89,310 -0.01(-1.58%)
Oct 09, 2023 0.7300 0.7500 0.6117 0.6401 46,884 -0.05(-7.23%)
Oct 06, 2023 0.7100 0.7780 0.6500 0.6900 144,132 -0.04(-5.72%)
Oct 05, 2023 0.8500 0.8500 0.7253 0.7319 174,711 -0.03(-4.33%)
Oct 04, 2023 0.8000 0.8295 0.7452 0.7650 99,115 -0.06(-7.62%)
Oct 03, 2023 1.090 1.090 0.7200 0.8281 301,928 -0.21(-20.38%)
Oct 02, 2023 1.090 1.100 1.000 1.040 188,816 +0.02(+1.96%)
Sep 29, 2023 1.500 1.510 0.9000 1.020 2,670,609 -0.49(-32.41%)
Sep 28, 2023 1.420 1.540 1.420 1.509 112,049 +0.06(+4.07%)
Sep 27, 2023 1.390 1.475 1.344 1.450 77,548 +0.13(+9.85%)
Sep 26, 2023 1.150 1.320 1.140 1.320 89,686 +0.12(+10.00%)
Sep 25, 2023 1.180 1.200 1.180 1.200 22,954 +0.01(+1.27%)
Sep 22, 2023 1.200 1.240 1.110 1.185 102,680 -0.05(-3.67%)
Sep 21, 2023 1.430 1.470 1.205 1.230 112,250 -0.22(-15.17%)
Sep 20, 2023 1.550 1.612 1.400 1.450 620,262 -0.15(-9.38%)
Sep 19, 2023 1.550 1.610 1.430 1.600 114,090 +0.04(+2.56%)
Sep 18, 2023 1.490 1.860 1.440 1.560 263,324 +0.08(+5.41%)
Sep 15, 2023 1.360 1.480 1.360 1.480 72,968 +0.12(+8.80%)
Sep 14, 2023 1.330 1.380 1.302 1.360 32,525 +0.01(+0.91%)
Sep 13, 2023 1.340 1.380 1.270 1.348 28,903 +0.06(+4.50%)
Sep 12, 2023 1.100 1.370 1.100 1.290 152,946 +0.17(+15.18%)
Sep 11, 2023 1.080 1.179 1.015 1.120 70,871 +0.07(+6.80%)
Sep 08, 2023 1.050 1.100 1.040 1.049 25,176 -0.01(-0.96%)
Sep 07, 2023 1.149 1.149 1.010 1.059 46,959 -0.10(-8.62%)
Sep 06, 2023 1.150 1.168 1.140 1.159 71,347 +0.01(+0.98%)
Sep 05, 2023 1.150 1.175 1.090 1.147 41,983 -0.01(-0.98%)
Sep 01, 2023 1.180 1.180 1.030 1.159 67,802 -0.01(-1.25%)
Aug 31, 2023 1.150 1.184 1.100 1.173 86,650 +0.04(+3.85%)
Aug 30, 2023 1.150 1.150 1.090 1.130 22,828 +0.03(+2.73%)
Aug 29, 2023 1.160 1.185 1.080 1.100 55,937 -0.10(-8.54%)
Aug 28, 2023 1.270 1.270 1.150 1.203 64,431 -0.08(-6.48%)
Aug 25, 2023 1.260 1.286 1.200 1.286 27,038 +0.05(+3.78%)
Aug 24, 2023 1.220 1.284 1.200 1.239 21,575 -0.02(-1.64%)
Aug 23, 2023 1.285 1.290 1.240 1.260 24,876 -0.04(-3.08%)
Aug 22, 2023 1.270 1.350 1.217 1.300 33,242 +0.03(+2.52%)
Aug 21, 2023 1.220 1.273 1.210 1.268 22,468 +0.01(+0.63%)
Aug 18, 2023 1.200 1.269 1.200 1.260 15,255 -0.01(-1.06%)
Aug 17, 2023 1.200 1.274 1.180 1.274 19,010 +0.05(+4.39%)
Aug 16, 2023 1.280 1.280 1.200 1.220 30,872 -0.01(-0.81%)
Aug 15, 2023 1.190 1.238 1.140 1.230 19,700 -0.00(-0.30%)
Aug 14, 2023 1.280 1.280 1.170 1.234 3,053 +0.02(+1.49%)
Aug 11, 2023 1.230 1.240 1.160 1.216 6,334 -0.04(-3.29%)
Aug 10, 2023 1.270 1.272 1.220 1.257 6,829 -0.02(-1.93%)
Aug 09, 2023 1.200 1.300 1.200 1.282 6,617 +0.00(+0.14%)
Aug 08, 2023 1.260 1.300 1.230 1.280 52,027 +0.02(+1.59%)
Aug 07, 2023 1.210 1.280 1.210 1.260 11,426 +0.06(+5.00%)
Aug 04, 2023 1.250 1.290 1.177 1.200 13,687 -0.02(-1.64%)
Aug 03, 2023 1.280 1.280 1.160 1.220 12,080 -0.01(-0.97%)
Aug 02, 2023 1.210 1.232 1.150 1.232 12,989 +0.02(+1.73%)
Aug 01, 2023 1.200 1.230 1.200 1.211 986 +0.01(+0.57%)
Jul 31, 2023 1.170 1.230 1.160 1.204 15,045 +0.03(+2.97%)
Jul 28, 2023 1.130 1.190 1.130 1.169 12,945 +0.02(+1.75%)
Jul 27, 2023 1.140 1.180 1.110 1.149 46,184 -0.02(-2.01%)
Jul 26, 2023 1.230 1.230 1.140 1.173 9,237 -0.04(-3.50%)
Jul 25, 2023 1.290 1.290 1.127 1.216 31,661 -0.05(-4.29%)
Jul 24, 2023 1.240 1.290 1.210 1.270 15,799 -0.02(-1.55%)
Jul 21, 2023 1.280 1.320 1.240 1.290 6,058 +0.00(+0.00%)
Jul 20, 2023 1.320 1.332 1.230 1.290 15,490 +0.00(+0.00%)
Jul 19, 2023 1.300 1.304 1.220 1.290 18,472 +0.00(+0.00%)
Jul 18, 2023 1.270 1.321 1.250 1.290 9,614 -0.02(-1.53%)
Jul 17, 2023 1.270 1.350 1.230 1.310 66,692 +0.00(+0.00%)
Jul 14, 2023 1.250 1.340 1.250 1.310 4,264 +0.05(+3.97%)
Jul 13, 2023 1.300 1.340 1.260 1.260 4,690 -0.03(-2.53%)
Jul 12, 2023 1.300 1.352 1.210 1.293 12,250 -0.01(-0.56%)
Jul 11, 2023 1.260 1.300 1.260 1.300 7,827 +0.03(+2.36%)
Jul 10, 2023 1.250 1.340 1.234 1.270 8,940 +0.01(+0.79%)
Jul 07, 2023 1.264 1.294 1.230 1.260 8,950 +0.00(+0.00%)
Jul 06, 2023 1.270 1.314 1.240 1.260 29,557 -0.08(-6.24%)
Jul 05, 2023 1.380 1.391 1.300 1.344 5,882 -0.03(-2.40%)
Jul 03, 2023 1.360 1.400 1.290 1.377 17,215 -0.02(-1.64%)
Jun 30, 2023 1.250 1.431 1.230 1.400 100,376 +0.20(+16.67%)
Jun 29, 2023 1.160 1.246 1.150 1.200 23,124 +0.00(+0.00%)
Jun 28, 2023 1.140 1.237 1.110 1.200 47,384 +0.07(+6.19%)
Jun 27, 2023 1.140 1.176 1.120 1.130 21,574 -0.03(-2.59%)
Jun 26, 2023 1.170 1.213 1.160 1.160 18,980 -0.04(-3.33%)
Jun 23, 2023 1.240 1.253 1.160 1.200 21,019 -0.06(-4.76%)
Jun 22, 2023 1.260 1.260 1.210 1.260 16,987 -0.01(-0.79%)
Jun 21, 2023 1.330 1.389 1.210 1.270 16,127 -0.05(-3.79%)
Jun 20, 2023 1.510 1.510 1.320 1.320 61,162 -0.14(-9.59%)
Jun 16, 2023 1.340 1.460 1.204 1.460 85,819 +0.22(+17.29%)
Jun 15, 2023 1.210 1.302 1.205 1.245 22,009 -0.10(-7.10%)
May 08, 2023 1.550 1.606 0.9200 1.340 510,229 -0.21(-13.55%)
May 05, 2023 1.590 1.690 1.550 1.550 71,758 -0.07(-4.32%)
May 04, 2023 1.560 1.646 1.560 1.620 13,322 +0.03(+1.89%)
May 03, 2023 1.630 1.745 1.580 1.590 13,815 -0.09(-5.30%)
May 02, 2023 1.590 1.730 1.570 1.679 110,267 +0.12(+7.63%)
May 01, 2023 1.650 1.700 1.510 1.560 169,671 -0.13(-7.69%)
Apr 28, 2023 1.750 1.770 1.660 1.690 18,808 +0.06(+3.68%)
Apr 27, 2023 1.680 1.740 1.630 1.630 98,021 -0.07(-4.12%)
Apr 26, 2023 1.730 1.750 1.670 1.700 12,047 -0.01(-0.73%)
Apr 25, 2023 1.750 1.760 1.645 1.712 49,925 -0.06(-3.25%)
Apr 24, 2023 1.700 1.800 1.700 1.770 43,726 +0.03(+1.72%)
Apr 21, 2023 1.800 1.815 1.740 1.740 14,010 -0.05(-2.79%)
Apr 20, 2023 1.860 1.860 1.660 1.790 114,398 -0.06(-3.24%)
Apr 19, 2023 1.830 1.891 1.811 1.850 29,307 +0.02(+1.09%)
Apr 18, 2023 1.870 1.930 1.800 1.830 33,900 -0.07(-3.68%)
Apr 17, 2023 1.950 2.104 1.770 1.900 150,775 +0.03(+1.60%)
Apr 14, 2023 2.080 2.136 1.810 1.870 152,519 -0.20(-9.66%)
Apr 13, 2023 1.980 2.080 1.980 2.070 25,560 +0.09(+4.55%)
Apr 12, 2023 2.040 2.080 1.920 1.980 76,956 -0.01(-0.50%)
Apr 11, 2023 1.980 2.000 1.910 1.990 42,065 +0.06(+2.88%)
Apr 10, 2023 1.830 2.000 1.830 1.934 66,986 +0.07(+3.99%)
Apr 06, 2023 1.850 1.879 1.810 1.860 62,023 +0.04(+2.20%)
Apr 05, 2023 1.880 1.880 1.770 1.820 70,034 +0.01(+0.55%)
Apr 04, 2023 1.770 1.840 1.770 1.810 48,587 +0.01(+0.56%)
Apr 03, 2023 1.850 1.890 1.720 1.800 49,883 -0.03(-1.64%)
Mar 31, 2023 1.810 1.900 1.798 1.830 120,673 +0.02(+1.10%)
Mar 30, 2023 1.810 1.900 1.804 1.810 47,484 -0.06(-3.21%)
Mar 29, 2023 1.910 1.925 1.803 1.870 107,047 -0.02(-1.06%)
Mar 28, 2023 1.840 2.080 1.830 1.890 300,240 +0.05(+2.72%)
Mar 27, 2023 1.580 1.940 1.578 1.840 347,216 +0.29(+18.71%)
Mar 24, 2023 1.490 1.590 1.472 1.550 151,429 +0.05(+3.33%)
Mar 23, 2023 1.530 1.580 1.410 1.500 342,577 -0.05(-3.23%)
Mar 22, 2023 2.500 2.500 1.450 1.550 1,545,494 -0.89(-36.48%)
Mar 21, 2023 2.540 2.608 2.380 2.440 469,779 -0.08(-3.17%)
Mar 20, 2023 2.680 2.690 2.430 2.520 467,303 -0.09(-3.45%)
Mar 17, 2023 2.550 2.680 2.530 2.610 245,896 +0.09(+3.57%)
Mar 16, 2023 2.450 2.778 2.370 2.520 481,199 +0.07(+2.86%)
Mar 15, 2023 2.360 2.468 2.300 2.450 193,182 +0.10(+4.26%)
Mar 14, 2023 2.330 2.413 2.270 2.350 163,773 -0.01(-0.42%)
Mar 13, 2023 2.440 2.440 2.250 2.360 192,861 -0.09(-3.67%)
Mar 10, 2023 2.340 2.450 2.170 2.450 469,400 +0.12(+5.15%)
Mar 09, 2023 2.300 2.460 2.255 2.330 447,841 +0.05(+2.19%)
Mar 08, 2023 2.350 2.398 1.710 2.280 997,821 -0.04(-1.72%)
Mar 07, 2023 2.260 2.320 2.220 2.320 298,335 +0.14(+6.46%)
Mar 06, 2023 2.100 2.240 2.090 2.179 282,594 +0.09(+4.27%)
Mar 03, 2023 2.050 2.090 2.030 2.090 165,286 +0.06(+2.96%)
Mar 02, 2023 2.010 2.070 1.950 2.030 232,447 +0.03(+1.50%)
Mar 01, 2023 1.950 2.040 1.944 2.000 174,594 +0.09(+4.71%)
Feb 28, 2023 1.940 1.970 1.880 1.910 248,269 -0.01(-0.52%)
Feb 27, 2023 1.820 1.950 1.820 1.920 286,073 +0.10(+5.49%)
Feb 24, 2023 1.820 1.840 1.750 1.820 89,612 -0.01(-0.55%)
Feb 23, 2023 1.790 1.830 1.750 1.830 143,072 +0.04(+2.23%)
Feb 22, 2023 1.740 1.830 1.690 1.790 125,703 +0.08(+4.68%)
Feb 21, 2023 1.690 1.780 1.668 1.710 127,711 +0.02(+0.96%)
Feb 17, 2023 1.650 1.720 1.610 1.694 97,207 +0.08(+5.20%)
Feb 16, 2023 1.730 1.730 1.560 1.610 209,754 -0.09(-5.29%)
Feb 15, 2023 1.700 1.752 1.650 1.700 94,194 +0.06(+3.94%)
Feb 14, 2023 1.660 1.668 1.560 1.635 67,716 -0.01(-0.88%)
Feb 13, 2023 1.660 1.670 1.610 1.650 106,564 +0.00(+0.00%)
Feb 10, 2023 1.560 1.690 1.530 1.650 245,302 +0.15(+10.00%)
Feb 09, 2023 1.680 1.690 1.450 1.500 261,695 -0.09(-5.61%)
Feb 08, 2023 1.520 1.630 1.494 1.589 261,710 +0.07(+4.55%)
Feb 07, 2023 1.440 1.520 1.400 1.520 105,470 +0.09(+6.32%)
Feb 06, 2023 1.430 1.449 1.360 1.429 80,387 -0.02(-1.37%)
Feb 03, 2023 1.440 1.470 1.420 1.449 32,719 +0.04(+2.79%)
Feb 02, 2023 1.460 1.490 1.400 1.410 51,896 +0.01(+0.71%)
Feb 01, 2023 1.430 1.440 1.400 1.400 54,563 +0.00(+0.00%)
Jan 31, 2023 1.380 1.450 1.380 1.400 58,835 +0.00(+0.00%)
Jan 30, 2023 1.520 1.544 1.381 1.400 132,967 -0.15(-9.68%)
Jan 27, 2023 1.360 1.585 1.360 1.550 192,344 +0.15(+10.89%)
Jan 26, 2023 1.390 1.400 1.370 1.398 19,306 +0.00(+0.03%)
Jan 25, 2023 1.400 1.430 1.353 1.397 39,232 +0.03(+2.37%)
Jan 24, 2023 1.380 1.450 1.330 1.365 75,897 -0.03(-2.50%)
Jan 23, 2023 1.360 1.460 1.330 1.400 131,677 +0.07(+4.88%)
Jan 20, 2023 1.340 1.380 1.220 1.335 143,837 +0.05(+4.29%)
Jan 19, 2023 1.340 1.360 1.235 1.280 101,213 -0.07(-5.48%)
Jan 18, 2023 1.350 1.440 1.280 1.354 262,062 +0.05(+4.21%)
Jan 17, 2023 1.220 1.350 1.220 1.300 171,530 +0.09(+7.39%)
Jan 13, 2023 1.160 1.240 1.110 1.210 90,752 +0.07(+6.15%)
Jan 12, 2023 1.170 1.180 1.050 1.140 108,721 -0.02(-1.65%)
Jan 11, 2023 1.110 1.180 1.090 1.159 118,433 +0.06(+5.35%)
Jan 10, 2023 1.100 1.126 1.060 1.100 33,602 +0.01(+0.94%)
Jan 09, 2023 0.9800 1.110 0.9800 1.090 157,118 +0.11(+11.22%)
Jan 06, 2023 1.060 1.060 0.9600 0.9800 124,951 -0.06(-5.40%)
Jan 05, 2023 0.9100 1.036 0.9100 1.036 281,538 +0.12(+12.61%)
Jan 04, 2023 0.9000 0.9199 0.8000 0.9199 65,412 +0.02(+2.21%)
Jan 03, 2023 0.9200 0.9600 0.8800 0.9000 44,788 -0.01(-1.16%)
Dec 30, 2022 0.8100 0.9600 0.7800 0.9106 155,946 +0.10(+11.99%)
Dec 29, 2022 0.7322 0.8500 0.7322 0.8131 159,214 +0.01(+1.64%)
Dec 28, 2022 0.8200 0.8200 0.7607 0.8000 38,664 -0.03(-3.61%)
Dec 27, 2022 0.7300 0.8500 0.7230 0.8300 274,637 +0.03(+3.75%)
Dec 23, 2022 0.7864 0.8180 0.7418 0.8000 22,225 -0.00(-0.02%)
Dec 22, 2022 0.7700 0.8160 0.7650 0.8002 41,925 -0.01(-1.21%)
Dec 21, 2022 0.8000 0.8180 0.7501 0.8100 33,795 +0.00(+0.00%)
Dec 20, 2022 0.7500 0.8190 0.7211 0.8100 109,436 +0.10(+13.91%)
Dec 19, 2022 0.6643 0.7179 0.6451 0.7111 109,352 +0.02(+3.07%)
Dec 16, 2022 0.7010 0.7799 0.6489 0.6899 107,998 -0.05(-7.08%)
Dec 15, 2022 0.7500 0.7823 0.7300 0.7425 61,684 -0.02(-3.09%)
Dec 14, 2022 0.7900 0.7900 0.7509 0.7662 45,495 +0.00(+0.14%)
Dec 13, 2022 0.8000 0.8000 0.7640 0.7651 68,080 -0.01(-1.90%)
Dec 12, 2022 0.7400 0.8000 0.7408 0.7799 34,100 +0.00(+0.45%)
Dec 09, 2022 0.8032 0.8050 0.7600 0.7764 57,564 +0.01(+1.46%)
Dec 08, 2022 0.7511 0.8098 0.7511 0.7652 51,353 +0.02(+3.25%)
Dec 07, 2022 0.7858 0.7858 0.7381 0.7411 49,802 -0.04(-4.74%)
Dec 06, 2022 0.8100 0.8424 0.7780 0.7780 39,334 -0.06(-7.28%)
Dec 05, 2022 0.8400 0.8400 0.8300 0.8391 46,909 +0.01(+1.07%)
Dec 02, 2022 0.8395 0.8800 0.8100 0.8302 47,200 -0.01(-0.98%)
Dec 01, 2022 0.7810 0.8987 0.7810 0.8384 121,551 +0.03(+3.83%)
Nov 30, 2022 0.8100 0.8200 0.7908 0.8075 39,054 +0.01(+0.94%)
Nov 29, 2022 0.8300 0.8399 0.8000 0.8000 61,007 -0.01(-1.84%)
Nov 28, 2022 0.8070 0.8300 0.7810 0.8150 67,234 +0.01(+0.87%)
Nov 25, 2022 0.8200 0.8200 0.7611 0.8080 29,510 -0.02(-2.42%)
Nov 23, 2022 0.7800 0.8408 0.7602 0.8280 129,891 +0.03(+3.76%)
Nov 22, 2022 0.7800 0.7985 0.7500 0.7980 109,236 +0.02(+2.31%)
Nov 21, 2022 0.8000 0.7980 0.7500 0.7800 72,585 -0.02(-2.26%)
Nov 18, 2022 0.8000 0.8200 0.7300 0.7980 226,510 +0.03(+3.77%)
Nov 17, 2022 0.8300 0.8900 0.7500 0.7690 263,187 -0.11(-12.11%)
Nov 16, 2022 0.9500 0.9600 0.8700 0.8750 151,790 -0.08(-8.85%)
Nov 15, 2022 1.010 1.043 0.9170 0.9600 136,522 -0.01(-1.42%)
Nov 14, 2022 1.000 1.000 0.9500 0.9738 135,595 +0.00(+0.38%)
Nov 11, 2022 0.9650 1.050 0.9201 0.9701 267,070 +0.04(+4.11%)
Nov 10, 2022 1.030 1.100 0.9111 0.9318 363,862 -0.04(-3.94%)
Nov 09, 2022 1.080 1.180 0.9500 0.9700 372,525 -0.11(-10.19%)
Nov 08, 2022 1.120 1.180 1.070 1.080 223,666 -0.04(-3.57%)
Nov 07, 2022 1.180 1.200 1.100 1.120 191,621 -0.05(-4.27%)
Nov 04, 2022 1.100 1.190 1.093 1.170 388,823 +0.09(+8.33%)
Nov 03, 2022 1.140 1.210 1.060 1.080 170,043 -0.10(-8.47%)
Nov 02, 2022 1.260 1.260 1.170 1.180 121,978 -0.06(-5.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.