Skip to main content

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

0.2101 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.