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 )

1.700 +0.010 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 1.780 1.850 1.640 1.700 1,143,257 +0.01(+0.59%)
Sep 19, 2024 1.430 1.820 1.390 1.690 2,186,030 +0.33(+24.26%)
Sep 18, 2024 1.570 1.679 1.320 1.360 1,186,205 -0.21(-13.38%)
Sep 17, 2024 1.360 1.630 1.240 1.570 2,233,279 +0.25(+18.94%)
Sep 16, 2024 1.370 1.600 1.245 1.320 1,946,236 -0.11(-7.69%)
Sep 13, 2024 1.200 1.490 1.050 1.430 3,220,554 +0.22(+18.18%)
Sep 12, 2024 0.9100 1.230 0.8310 1.210 2,541,933 +0.27(+28.04%)
Sep 11, 2024 0.6000 0.9453 0.6046 0.9450 4,236,577 +0.29(+45.36%)
Sep 10, 2024 0.7000 0.7400 0.5748 0.6501 6,887,769 -0.06(-8.44%)
Sep 09, 2024 0.6946 0.7700 0.6801 0.7100 2,244,670 +0.02(+3.59%)
Sep 06, 2024 0.5700 0.6967 0.5090 0.6854 1,515,414 +0.12(+21.10%)
Sep 05, 2024 0.5500 0.6400 0.5300 0.5660 1,791,244 +0.01(+2.61%)
Sep 04, 2024 0.4200 0.6000 0.4200 0.5516 1,646,664 +0.05(+9.53%)
Sep 03, 2024 0.6237 0.6400 0.4201 0.5036 1,383,315 -0.12(-18.75%)
Aug 30, 2024 0.6400 0.6999 0.5902 0.6198 925,791 -0.01(-0.85%)
Aug 29, 2024 0.6046 0.6800 0.5801 0.6251 2,384,234 -0.01(-0.79%)
Aug 28, 2024 0.8300 0.9080 0.6000 0.6301 3,158,815 -0.21(-25.08%)
Aug 27, 2024 0.8900 0.9500 0.7800 0.8410 4,891,343 -0.06(-6.25%)
Aug 26, 2024 0.8600 0.9320 0.8600 0.8971 880,964 +0.03(+3.58%)
Aug 23, 2024 0.9400 1.000 0.7600 0.8661 3,829,271 -0.08(-8.94%)
Aug 22, 2024 0.8817 1.100 0.8601 0.9511 5,108,228 +0.10(+11.88%)
Aug 21, 2024 0.7500 0.9171 0.6800 0.8501 4,404,747 +0.08(+10.40%)
Aug 20, 2024 0.7400 0.8298 0.7244 0.7700 2,118,181 +0.03(+4.75%)
Aug 19, 2024 0.7180 0.7440 0.6660 0.7351 2,499,661 +0.04(+6.52%)
Aug 16, 2024 0.7345 0.7500 0.6380 0.6901 3,540,065 -0.02(-2.82%)
Aug 15, 2024 0.6900 0.8051 0.6700 0.7101 3,610,129 +0.01(+1.21%)
Aug 14, 2024 0.7400 0.8011 0.5500 0.7016 2,518,498 -0.06(-7.44%)
Aug 13, 2024 0.7611 0.9370 0.6901 0.7580 3,463,536 -0.06(-7.56%)
Aug 12, 2024 0.6100 0.8400 0.6078 0.8200 4,362,709 +0.24(+41.35%)
Aug 09, 2024 0.4100 0.6060 0.4100 0.5801 7,853,553 +0.16(+38.12%)
Aug 08, 2024 0.4104 0.5400 0.3011 0.4200 17,548,208 -0.08(-15.98%)
Aug 07, 2024 0.3632 0.5400 0.3465 0.4999 5,852,485 +0.14(+39.25%)
Aug 06, 2024 0.3200 0.4589 0.3195 0.3590 3,462,269 +0.04(+11.49%)
Aug 05, 2024 0.2950 0.3400 0.2500 0.3220 1,758,134 +0.03(+8.89%)
Aug 02, 2024 0.2800 0.3099 0.2530 0.2957 2,246,016 +0.00(+0.27%)
Aug 01, 2024 0.2900 0.3000 0.2724 0.2949 717,226 -0.00(-0.03%)
Jul 31, 2024 0.2688 0.3000 0.2507 0.2950 1,584,770 +0.04(+15.23%)
Jul 30, 2024 0.2457 0.2960 0.2457 0.2560 1,987,495 +0.01(+4.49%)
Jul 29, 2024 0.2100 0.2677 0.2079 0.2450 3,151,691 +0.04(+16.72%)
Jul 26, 2024 0.2099 0.2099 0.1947 0.2099 306,162 -0.00(-0.05%)
Jul 25, 2024 0.1900 0.2100 0.1922 0.2100 233,326 +0.01(+3.65%)
Jul 24, 2024 0.2003 0.2100 0.1953 0.2026 205,431 +0.00(+1.81%)
Jul 23, 2024 0.2040 0.2040 0.1902 0.1990 278,384 -0.00(-0.50%)
Jul 22, 2024 0.2090 0.2280 0.1950 0.2000 646,443 +0.00(+1.99%)
Jul 19, 2024 0.2100 0.2100 0.1940 0.1961 190,353 -0.02(-9.25%)
Jul 18, 2024 0.2000 0.2249 0.2050 0.2161 353,285 +0.00(+0.00%)
Jul 17, 2024 0.2133 0.2220 0.2101 0.2161 195,204 -0.00(-1.73%)
Jul 16, 2024 0.2309 0.2400 0.2171 0.2199 334,254 +0.00(+1.29%)
Jul 15, 2024 0.2000 0.2400 0.2033 0.2171 1,339,100 +0.01(+6.79%)
Jul 12, 2024 0.2080 0.2080 0.2000 0.2033 300,304 -0.00(-0.93%)
Jul 11, 2024 0.2000 0.2110 0.1922 0.2052 426,305 +0.01(+4.16%)
Jul 10, 2024 0.2000 0.2180 0.1874 0.1970 722,460 +0.01(+5.35%)
Jul 09, 2024 0.1906 0.1972 0.1820 0.1870 435,876 -0.00(-1.73%)
Jul 08, 2024 0.2087 0.2153 0.1903 0.1903 357,847 -0.02(-7.40%)
Jul 05, 2024 0.2169 0.2169 0.2000 0.2055 243,192 -0.00(-0.53%)
Jul 03, 2024 0.2050 0.2100 0.2013 0.2066 223,371 -0.00(-0.05%)
Jul 02, 2024 0.2063 0.2149 0.2050 0.2067 467,450 -0.01(-3.00%)
Jul 01, 2024 0.2160 0.3100 0.2080 0.2131 7,066,781 +0.00(+0.52%)
Jun 28, 2024 0.2240 0.2390 0.2112 0.2120 299,514 -0.00(-2.21%)
Jun 27, 2024 0.2300 0.2390 0.2117 0.2168 301,989 -0.01(-3.00%)
Jun 26, 2024 0.2197 0.2400 0.2197 0.2235 249,700 +0.00(+1.64%)
Jun 25, 2024 0.2200 0.2200 0.2101 0.2199 329,139 +0.01(+6.03%)
Jun 24, 2024 0.2150 0.2179 0.2060 0.2074 117,374 -0.01(-4.16%)
Jun 21, 2024 0.2149 0.2180 0.2050 0.2164 308,494 +0.00(+0.70%)
Jun 20, 2024 0.2160 0.2238 0.2050 0.2149 123,483 -0.00(-2.23%)
Jun 18, 2024 0.2135 0.2260 0.2021 0.2198 327,238 +0.01(+2.52%)
Jun 17, 2024 0.2116 0.2191 0.2000 0.2144 255,012 -0.00(-1.15%)
Jun 14, 2024 0.2027 0.2233 0.2000 0.2169 453,384 +0.01(+3.78%)
Jun 13, 2024 0.2080 0.2170 0.2000 0.2090 694,574 -0.02(-9.95%)
Jun 12, 2024 0.2056 0.2585 0.1931 0.2321 4,208,083 +0.03(+13.16%)
Jun 11, 2024 0.2100 0.2122 0.2020 0.2051 160,884 -0.00(-2.24%)
Jun 10, 2024 0.2050 0.2195 0.2015 0.2098 141,834 +0.00(+1.06%)
Jun 07, 2024 0.2162 0.2200 0.2025 0.2076 187,345 -0.00(-1.94%)
Jun 06, 2024 0.2200 0.2265 0.2100 0.2117 409,480 -0.01(-4.85%)
Jun 05, 2024 0.2100 0.2323 0.2100 0.2225 852,871 -0.01(-4.09%)
Jun 04, 2024 0.2323 0.3600 0.2111 0.2320 11,502,839 -0.00(-1.49%)
Jun 03, 2024 0.2200 0.2355 0.2051 0.2355 237,368 +0.03(+12.09%)
May 31, 2024 0.2150 0.2211 0.2101 0.2101 104,362 -0.00(-0.99%)
May 30, 2024 0.2165 0.2299 0.2100 0.2122 170,806 -0.01(-3.55%)
May 29, 2024 0.2355 0.2488 0.2150 0.2200 682,608 -0.03(-11.65%)
May 28, 2024 0.2600 0.3701 0.2320 0.2490 4,852,639 -0.02(-6.00%)
May 24, 2024 0.2600 0.2667 0.2451 0.2649 83,702 -0.00(-1.67%)
May 23, 2024 0.2900 0.2900 0.2316 0.2694 109,575 -0.00(-0.19%)
May 22, 2024 0.2521 0.2705 0.2521 0.2699 194,171 +0.02(+6.68%)
May 21, 2024 0.2430 0.2630 0.2402 0.2530 65,126 -0.01(-2.62%)
May 20, 2024 0.2700 0.2940 0.2300 0.2598 210,475 +0.01(+2.69%)
May 17, 2024 0.2440 0.2950 0.2012 0.2530 1,155,289 +0.02(+9.90%)
May 16, 2024 0.2222 0.2348 0.2110 0.2302 130,357 +0.01(+5.50%)
May 15, 2024 0.2108 0.2340 0.2103 0.2182 191,872 +0.00(+1.39%)
May 14, 2024 0.2166 0.2235 0.2100 0.2152 62,687 -0.00(-2.18%)
May 13, 2024 0.2184 0.2440 0.2150 0.2200 51,158 -0.01(-2.27%)
May 10, 2024 0.2210 0.2400 0.2073 0.2251 165,143 -0.00(-0.40%)
May 09, 2024 0.2055 0.2380 0.2055 0.2260 69,617 +0.01(+2.73%)
May 08, 2024 0.2200 0.2280 0.2050 0.2200 84,004 +0.00(+0.87%)
May 07, 2024 0.2208 0.2299 0.2019 0.2181 43,632 -0.02(-9.13%)
May 06, 2024 0.2357 0.2400 0.2150 0.2400 45,978 +0.00(+0.46%)
May 03, 2024 0.2326 0.2595 0.2213 0.2389 14,787 -0.00(-0.38%)
May 02, 2024 0.2100 0.2500 0.1953 0.2398 234,562 +0.03(+12.00%)
May 01, 2024 0.2100 0.2200 0.1823 0.2141 124,103 -0.01(-4.50%)
Apr 30, 2024 0.2205 0.2250 0.2100 0.2242 26,323 +0.00(+0.31%)
Apr 29, 2024 0.2189 0.2258 0.2058 0.2235 83,840 +0.01(+5.37%)
Apr 26, 2024 0.2043 0.2288 0.2043 0.2121 31,376 -0.01(-3.19%)
Apr 25, 2024 0.2250 0.2250 0.2014 0.2191 84,738 -0.01(-2.62%)
Apr 24, 2024 0.2300 0.2300 0.2103 0.2250 26,094 -0.01(-2.17%)
Apr 23, 2024 0.2301 0.2384 0.2158 0.2300 36,720 -0.00(-0.65%)
Apr 22, 2024 0.2467 0.2500 0.2202 0.2315 72,801 -0.01(-3.54%)
Apr 19, 2024 0.2280 0.2610 0.2110 0.2400 366,364 +0.01(+6.19%)
Apr 18, 2024 0.2300 0.2299 0.2247 0.2260 29,247 +0.00(+0.58%)
Apr 17, 2024 0.2289 0.2550 0.2200 0.2247 136,462 -0.01(-3.81%)
Apr 16, 2024 0.2300 0.2450 0.2200 0.2336 97,754 -0.00(-0.51%)
Apr 15, 2024 0.2200 0.2360 0.2101 0.2348 184,811 +0.02(+7.21%)
Apr 12, 2024 0.2190 0.2276 0.2050 0.2190 25,784 -0.01(-3.23%)
Apr 11, 2024 0.2290 0.2290 0.2122 0.2263 40,585 +0.00(+1.57%)
Apr 10, 2024 0.2152 0.2389 0.2152 0.2228 88,391 +0.01(+3.53%)
Apr 09, 2024 0.2153 0.2230 0.2052 0.2152 41,079 +0.00(+1.51%)
Apr 08, 2024 0.2190 0.2200 0.2000 0.2120 70,058 -0.00(-0.09%)
Apr 05, 2024 0.2300 0.2320 0.2113 0.2122 208,416 +0.00(+0.43%)
Apr 04, 2024 0.2010 0.2300 0.2010 0.2113 63,876 +0.01(+3.07%)
Apr 03, 2024 0.2300 0.2290 0.1800 0.2050 126,826 -0.02(-7.32%)
Apr 02, 2024 0.2300 0.2300 0.2201 0.2212 23,686 -0.00(-0.41%)
Apr 01, 2024 0.2295 0.2364 0.2144 0.2221 45,776 +0.01(+2.92%)
Mar 28, 2024 0.2200 0.2241 0.2105 0.2158 75,927 +0.01(+2.71%)
Mar 27, 2024 0.2100 0.2190 0.2026 0.2101 209,783 +0.00(+0.05%)
Mar 26, 2024 0.2378 0.2520 0.1711 0.2100 542,244 -0.03(-12.79%)
Mar 25, 2024 0.2469 0.2548 0.2377 0.2408 30,764 -0.01(-4.63%)
Mar 22, 2024 0.2476 0.2550 0.2300 0.2525 40,304 +0.00(+1.00%)
Mar 21, 2024 0.2484 0.2550 0.2220 0.2500 105,327 -0.00(-0.83%)
Mar 20, 2024 0.2400 0.2620 0.2244 0.2521 96,176 +0.01(+3.83%)
Mar 19, 2024 0.2391 0.2493 0.2371 0.2428 48,045 +0.00(+0.25%)
Mar 18, 2024 0.2600 0.2614 0.2335 0.2422 80,926 -0.03(-10.13%)
Mar 15, 2024 0.2600 0.2698 0.2430 0.2695 237,658 +0.02(+6.73%)
Mar 14, 2024 0.2520 0.2525 0.2300 0.2525 191,014 +0.00(+1.45%)
Mar 13, 2024 0.2300 0.2500 0.2300 0.2489 49,129 +0.01(+6.14%)
Mar 12, 2024 0.2270 0.2400 0.2200 0.2345 208,934 +0.02(+8.56%)
Mar 11, 2024 0.2280 0.2299 0.2124 0.2160 93,477 -0.01(-4.47%)
Mar 08, 2024 0.2119 0.2500 0.2119 0.2261 196,031 -0.01(-5.20%)
Mar 07, 2024 0.2500 0.2452 0.2115 0.2385 118,444 -0.00(-0.67%)
Mar 06, 2024 0.2600 0.2604 0.2300 0.2401 83,143 -0.01(-3.96%)
Mar 05, 2024 0.2600 0.2799 0.2403 0.2500 135,147 -0.01(-3.85%)
Mar 04, 2024 0.2600 0.2800 0.2410 0.2600 331,820 -0.01(-3.70%)
Mar 01, 2024 0.2739 0.2800 0.2599 0.2700 129,284 +0.01(+3.85%)
Feb 29, 2024 0.2900 0.3000 0.2500 0.2600 273,664 -0.03(-9.94%)
Feb 28, 2024 0.2800 0.2958 0.2800 0.2887 81,472 -0.00(-0.65%)
Feb 27, 2024 0.2835 0.3145 0.2750 0.2906 388,365 +0.02(+5.67%)
Feb 26, 2024 0.2700 0.2900 0.2450 0.2750 279,977 +0.03(+12.70%)
Feb 23, 2024 0.2600 0.2680 0.2160 0.2440 522,538 -0.04(-12.83%)
Feb 22, 2024 0.3200 0.3200 0.2707 0.2799 284,332 -0.03(-8.71%)
Feb 21, 2024 0.4000 0.4299 0.2800 0.3066 808,813 -0.10(-25.22%)
Feb 20, 2024 0.3800 0.5770 0.3490 0.4100 4,127,513 +0.06(+18.12%)
Feb 16, 2024 0.3550 0.3600 0.2812 0.3471 1,195,758 +0.04(+11.97%)
Feb 15, 2024 0.2800 0.3300 0.2800 0.3100 304,195 +0.03(+10.91%)
Feb 14, 2024 0.2954 0.2954 0.2600 0.2795 45,407 -0.02(-5.38%)
Feb 13, 2024 0.3016 0.3016 0.2800 0.2954 17,901 +0.01(+2.82%)
Feb 12, 2024 0.2875 0.2950 0.2800 0.2873 30,202 -0.00(-0.07%)
Feb 09, 2024 0.2655 0.2915 0.2655 0.2875 36,254 +0.01(+3.27%)
Feb 08, 2024 0.2920 0.3000 0.2606 0.2784 132,280 -0.01(-4.66%)
Feb 07, 2024 0.2955 0.2984 0.2910 0.2920 19,167 -0.00(-0.82%)
Feb 06, 2024 0.3100 0.3100 0.2910 0.2944 44,963 -0.02(-5.03%)
Feb 05, 2024 0.3300 0.3300 0.2951 0.3100 43,511 +0.01(+1.64%)
Feb 02, 2024 0.3248 0.3248 0.2903 0.3050 65,915 -0.00(-1.42%)
Feb 01, 2024 0.3300 0.3300 0.3089 0.3094 46,326 -0.02(-6.53%)
Jan 31, 2024 0.3283 0.3520 0.3200 0.3310 38,269 -0.01(-2.19%)
Jan 30, 2024 0.3450 0.3622 0.3200 0.3384 48,116 -0.01(-1.63%)
Jan 29, 2024 0.3547 0.3679 0.3400 0.3440 23,970 -0.02(-5.26%)
Jan 26, 2024 0.3700 0.3700 0.3500 0.3631 81,921 -0.00(-0.93%)
Jan 25, 2024 0.3501 0.3666 0.3419 0.3665 18,563 +0.01(+4.15%)
Jan 24, 2024 0.3900 0.3900 0.3358 0.3519 136,112 -0.03(-6.83%)
Jan 23, 2024 0.3649 0.3799 0.3647 0.3777 32,588 +0.02(+5.09%)
Jan 22, 2024 0.3339 0.4000 0.3339 0.3594 121,587 +0.03(+7.83%)
Jan 19, 2024 0.3303 0.3410 0.2930 0.3333 109,009 -0.00(-1.10%)
Jan 18, 2024 0.3448 0.3500 0.3280 0.3370 43,859 +0.01(+2.65%)
Jan 17, 2024 0.3385 0.3500 0.3200 0.3283 25,886 -0.02(-5.93%)
Jan 16, 2024 0.3355 0.3589 0.3105 0.3490 143,959 +0.02(+6.40%)
Jan 12, 2024 0.3286 0.3587 0.3103 0.3280 47,152 -0.01(-2.12%)
Jan 11, 2024 0.3600 0.3650 0.2970 0.3351 93,109 -0.02(-6.21%)
Jan 10, 2024 0.3400 0.3666 0.3400 0.3573 84,580 +0.02(+5.09%)
Jan 09, 2024 0.3500 0.3528 0.3323 0.3400 97,647 -0.00(-0.03%)
Jan 08, 2024 0.3450 0.3649 0.3400 0.3401 31,685 -0.01(-2.83%)
Jan 05, 2024 0.3317 0.3666 0.3089 0.3500 212,430 +0.02(+5.90%)
Jan 04, 2024 0.3463 0.3463 0.3300 0.3305 49,397 -0.01(-2.77%)
Jan 03, 2024 0.3500 0.3800 0.3300 0.3399 235,852 -0.01(-3.16%)
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.