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 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 19,165 -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%)
Jan 02, 2024 0.3601 0.3800 0.3366 0.3510 171,818 -0.02(-5.14%)
Dec 29, 2023 0.3600 0.3749 0.3501 0.3700 167,814 -0.01(-2.22%)
Dec 28, 2023 0.3400 0.3900 0.3400 0.3784 185,019 -0.00(-0.39%)
Dec 27, 2023 0.3800 0.3800 0.3031 0.3799 341,608 -0.01(-2.56%)
Dec 26, 2023 0.4000 0.4200 0.3390 0.3899 285,640 -0.01(-2.52%)
Dec 22, 2023 0.3800 0.4000 0.3225 0.4000 220,210 +0.03(+9.05%)
Dec 21, 2023 0.4900 0.5136 0.3510 0.3668 455,122 -0.11(-22.78%)
Dec 20, 2023 0.5800 0.5900 0.4059 0.4750 573,702 -0.11(-19.49%)
Dec 19, 2023 0.5200 0.6000 0.4589 0.5900 634,328 -0.00(-0.08%)
Dec 18, 2023 0.3900 0.5905 0.3900 0.5905 696,368 +0.20(+49.49%)
Dec 15, 2023 0.3500 0.3950 0.3229 0.3950 122,193 +0.02(+3.95%)
Dec 14, 2023 0.3045 0.4200 0.3045 0.3800 370,313 +0.09(+31.03%)
Dec 13, 2023 0.3114 0.3200 0.2810 0.2900 26,709 -0.02(-6.42%)
Dec 12, 2023 0.2950 0.3100 0.2700 0.3099 66,930 +0.02(+6.86%)
Dec 11, 2023 0.3040 0.3150 0.2850 0.2900 98,738 -0.00(-0.41%)
Dec 08, 2023 0.3005 0.3005 0.2905 0.2912 73,927 -0.00(-1.15%)
Dec 07, 2023 0.3113 0.3124 0.2900 0.2946 21,372 -0.02(-5.36%)
Dec 06, 2023 0.3280 0.3280 0.3100 0.3113 30,785 -0.01(-3.92%)
Dec 05, 2023 0.2850 0.3259 0.2840 0.3240 347,290 +0.02(+6.65%)
Dec 04, 2023 0.3150 0.3199 0.2800 0.3038 98,181 +0.00(+1.27%)
Dec 01, 2023 0.3150 0.3150 0.2900 0.3000 24,055 +0.01(+2.11%)
Nov 30, 2023 0.3022 0.3195 0.2803 0.2938 23,498 -0.00(-0.84%)
Nov 29, 2023 0.2992 0.3048 0.2800 0.2963 62,433 +0.00(+0.03%)
Nov 28, 2023 0.2997 0.3177 0.2951 0.2962 42,020 -0.01(-4.45%)
Nov 27, 2023 0.3300 0.3300 0.2900 0.3100 108,706 +0.00(+0.78%)
Nov 24, 2023 0.2951 0.3250 0.2951 0.3076 102,369 +0.01(+1.85%)
Nov 22, 2023 0.2700 0.3500 0.2403 0.3020 483,038 +0.03(+11.85%)
Nov 21, 2023 0.2600 0.4400 0.2490 0.2700 2,540,764 +0.03(+12.97%)
Nov 20, 2023 0.2340 0.2590 0.2340 0.2390 112,400 +0.00(+2.01%)
Nov 17, 2023 0.2300 0.2469 0.2270 0.2343 106,281 +0.01(+3.67%)
Nov 16, 2023 0.2300 0.2423 0.2256 0.2260 131,024 -0.02(-7.79%)
Nov 15, 2023 0.2300 0.2580 0.2251 0.2451 183,318 +0.01(+2.98%)
Nov 14, 2023 0.2200 0.2499 0.2100 0.2380 240,979 +0.02(+8.13%)
Nov 13, 2023 0.2279 0.2310 0.2151 0.2201 147,524 +0.00(+2.32%)
Nov 10, 2023 0.2190 0.2309 0.2150 0.2151 92,654 -0.00(-2.23%)
Nov 09, 2023 0.2300 0.2350 0.2100 0.2200 187,402 -0.01(-4.35%)
Nov 08, 2023 0.2270 0.2600 0.2211 0.2300 326,877 +0.01(+3.79%)
Nov 07, 2023 0.3800 0.3800 0.2208 0.2216 1,352,328 -0.11(-33.05%)
Nov 06, 2023 0.2434 0.3592 0.2381 0.3310 1,478,216 +0.10(+43.85%)
Nov 03, 2023 0.2172 0.2480 0.2000 0.2301 182,377 +0.01(+6.18%)
Nov 02, 2023 0.2000 0.2196 0.1800 0.2167 479,665 +0.01(+3.93%)
Nov 01, 2023 0.2500 0.2500 0.1853 0.2085 279,149 +0.00(+0.82%)
Oct 31, 2023 0.2360 0.2373 0.1984 0.2068 365,027 -0.02(-10.28%)
Oct 30, 2023 0.2600 0.2998 0.2300 0.2305 296,617 -0.03(-12.02%)
Oct 27, 2023 0.2600 0.2790 0.2600 0.2620 56,112 +0.00(+0.69%)
Oct 26, 2023 0.2704 0.3087 0.2460 0.2602 485,924 -0.02(-7.04%)
Oct 25, 2023 0.2800 0.3053 0.2470 0.2799 312,967 +0.02(+7.53%)
Oct 24, 2023 0.2850 0.3300 0.2582 0.2603 289,833 -0.03(-8.99%)
Oct 23, 2023 0.3200 0.3401 0.2733 0.2860 209,857 -0.07(-18.52%)
Oct 20, 2023 0.3810 0.4100 0.3505 0.3510 237,536 -0.05(-12.03%)
Oct 19, 2023 0.3500 0.4000 0.3202 0.3990 383,565 +0.03(+9.32%)
Oct 18, 2023 0.5389 0.5400 0.2403 0.3650 1,545,955 -0.17(-31.40%)
Oct 17, 2023 0.5350 0.5400 0.5053 0.5321 40,785 -0.02(-2.78%)
Oct 16, 2023 0.5600 0.5795 0.5300 0.5473 37,040 -0.03(-5.44%)
Oct 13, 2023 0.6021 0.6021 0.5617 0.5788 29,251 -0.04(-6.57%)
Oct 12, 2023 0.5800 0.6335 0.5300 0.6195 82,972 +0.01(+1.72%)
Oct 11, 2023 0.6500 0.6600 0.4705 0.6090 157,989 -0.02(-3.33%)
Oct 10, 2023 0.6900 0.7100 0.6201 0.6300 89,310 -0.01(-1.58%)
Oct 09, 2023 0.7300 0.7500 0.6117 0.6401 46,884 -0.05(-7.23%)
Oct 06, 2023 0.7100 0.7780 0.6500 0.6900 144,132 -0.04(-5.72%)
Oct 05, 2023 0.8500 0.8500 0.7253 0.7319 174,711 -0.03(-4.33%)
Oct 04, 2023 0.8000 0.8295 0.7452 0.7650 99,115 -0.06(-7.62%)
Oct 03, 2023 1.090 1.090 0.7200 0.8281 301,928 -0.21(-20.38%)
Oct 02, 2023 1.090 1.100 1.000 1.040 188,816 +0.02(+1.96%)
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%)
Sep 01, 2023 1.180 1.180 1.030 1.159 67,802 -0.01(-1.25%)
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 -0.10(-7.10%)
May 08, 2023 1.550 1.606 0.9200 1.340 510,229 -0.21(-13.55%)
May 05, 2023 1.590 1.690 1.550 1.550 71,758 -0.07(-4.32%)
May 04, 2023 1.560 1.646 1.560 1.620 13,322 +0.03(+1.89%)
May 03, 2023 1.630 1.745 1.580 1.590 13,815 -0.09(-5.30%)
May 02, 2023 1.590 1.730 1.570 1.679 110,267 +0.12(+7.63%)
May 01, 2023 1.650 1.700 1.510 1.560 169,671 -0.13(-7.69%)
Apr 28, 2023 1.750 1.770 1.660 1.690 18,808 +0.06(+3.68%)
Apr 27, 2023 1.680 1.740 1.630 1.630 98,021 -0.07(-4.12%)
Apr 26, 2023 1.730 1.750 1.670 1.700 12,047 -0.01(-0.73%)
Apr 25, 2023 1.750 1.760 1.645 1.712 49,925 -0.06(-3.25%)
Apr 24, 2023 1.700 1.800 1.700 1.770 43,726 +0.03(+1.72%)
Apr 21, 2023 1.800 1.815 1.740 1.740 14,010 -0.05(-2.79%)
Apr 20, 2023 1.860 1.860 1.660 1.790 114,398 -0.06(-3.24%)
Apr 19, 2023 1.830 1.891 1.811 1.850 29,307 +0.02(+1.09%)
Apr 18, 2023 1.870 1.930 1.800 1.830 33,900 -0.07(-3.68%)
Apr 17, 2023 1.950 2.104 1.770 1.900 150,775 +0.03(+1.60%)
Apr 14, 2023 2.080 2.136 1.810 1.870 152,519 -0.20(-9.66%)
Apr 13, 2023 1.980 2.080 1.980 2.070 25,560 +0.09(+4.55%)
Apr 12, 2023 2.040 2.080 1.920 1.980 76,956 -0.01(-0.50%)
Apr 11, 2023 1.980 2.000 1.910 1.990 42,065 +0.06(+2.88%)
Apr 10, 2023 1.830 2.000 1.830 1.934 66,986 +0.07(+3.99%)
Apr 06, 2023 1.850 1.879 1.810 1.860 62,023 +0.04(+2.20%)
Apr 05, 2023 1.880 1.880 1.770 1.820 70,034 +0.01(+0.55%)
Apr 04, 2023 1.770 1.840 1.770 1.810 48,587 +0.01(+0.56%)
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.