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 (%)
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%)
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.