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 )

0.2260 +0.0060 (+2.73%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
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 +0.03(+2.88%)
Jun 14, 2023 1.260 1.325 1.210 1.210 39,872 +0.01(+0.83%)
Jun 13, 2023 1.320 1.370 1.200 1.200 48,525 -0.16(-12.06%)
Jun 12, 2023 1.320 1.420 1.291 1.365 36,861 +0.04(+3.37%)
Jun 09, 2023 1.320 1.400 1.243 1.320 141,141 +0.02(+1.54%)
Jun 08, 2023 1.190 1.600 1.190 1.300 566,535 +0.11(+9.24%)
Jun 07, 2023 1.200 1.200 1.160 1.190 13,386 +0.03(+3.03%)
Jun 06, 2023 1.228 1.230 1.155 1.155 11,736 -0.05(-4.55%)
Jun 05, 2023 1.150 1.220 1.130 1.210 35,999 +0.02(+1.68%)
Jun 02, 2023 1.250 1.260 1.190 1.190 18,591 -0.03(-2.46%)
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.