Indicators

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

0.2649 -0.0045 (-1.67%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.