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 (%)
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%)
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.