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 )

0.2121 -0.0070 (-3.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
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.