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 )

0.2602 +0.0102 (+4.08%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 20, 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, 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%)
Jan 03, 2023 0.9200 0.9600 0.8800 0.9000 44,788 -0.01(-1.16%)
Dec 30, 2022 0.8100 0.9600 0.7800 0.9106 155,946 +0.10(+11.99%)
Dec 29, 2022 0.7322 0.8500 0.7322 0.8131 159,214 +0.01(+1.64%)
Dec 28, 2022 0.8200 0.8200 0.7607 0.8000 38,664 -0.03(-3.61%)
Dec 27, 2022 0.7300 0.8500 0.7230 0.8300 274,637 +0.03(+3.75%)
Dec 23, 2022 0.7864 0.8180 0.7418 0.8000 22,225 -0.00(-0.02%)
Dec 22, 2022 0.7700 0.8160 0.7650 0.8002 41,925 -0.01(-1.21%)
Dec 21, 2022 0.8000 0.8180 0.7501 0.8100 33,795 +0.00(+0.00%)
Dec 20, 2022 0.7500 0.8190 0.7211 0.8100 109,436 +0.10(+13.91%)
Dec 19, 2022 0.6643 0.7179 0.6451 0.7111 109,352 +0.02(+3.07%)
Dec 16, 2022 0.7010 0.7799 0.6489 0.6899 107,998 -0.05(-7.08%)
Dec 15, 2022 0.7500 0.7823 0.7300 0.7425 61,684 -0.02(-3.09%)
Dec 14, 2022 0.7900 0.7900 0.7509 0.7662 45,495 +0.00(+0.14%)
Dec 13, 2022 0.8000 0.8000 0.7640 0.7651 68,080 -0.01(-1.90%)
Dec 12, 2022 0.7400 0.8000 0.7408 0.7799 34,100 +0.00(+0.45%)
Dec 09, 2022 0.8032 0.8050 0.7600 0.7764 57,564 +0.01(+1.46%)
Dec 08, 2022 0.7511 0.8098 0.7511 0.7652 51,353 +0.02(+3.25%)
Dec 07, 2022 0.7858 0.7858 0.7381 0.7411 49,802 -0.04(-4.74%)
Dec 06, 2022 0.8100 0.8424 0.7780 0.7780 39,334 -0.06(-7.28%)
Dec 05, 2022 0.8400 0.8400 0.8300 0.8391 46,909 +0.01(+1.07%)
Dec 02, 2022 0.8395 0.8800 0.8100 0.8302 47,200 -0.01(-0.98%)
Dec 01, 2022 0.7810 0.8987 0.7810 0.8384 121,551 +0.03(+3.83%)
Nov 30, 2022 0.8100 0.8200 0.7908 0.8075 39,054 +0.01(+0.94%)
Nov 29, 2022 0.8300 0.8399 0.8000 0.8000 61,007 -0.01(-1.84%)
Nov 28, 2022 0.8070 0.8300 0.7810 0.8150 67,234 +0.01(+0.87%)
Nov 25, 2022 0.8200 0.8200 0.7611 0.8080 29,510 -0.02(-2.42%)
Nov 23, 2022 0.7800 0.8408 0.7602 0.8280 129,891 +0.03(+3.76%)
Nov 22, 2022 0.7800 0.7985 0.7500 0.7980 109,236 +0.02(+2.31%)
Nov 21, 2022 0.8000 0.7980 0.7500 0.7800 72,585 -0.02(-2.26%)
Nov 18, 2022 0.8000 0.8200 0.7300 0.7980 226,510 +0.03(+3.77%)
Nov 17, 2022 0.8300 0.8900 0.7500 0.7690 263,187 -0.11(-12.11%)
Nov 16, 2022 0.9500 0.9600 0.8700 0.8750 151,790 -0.08(-8.85%)
Nov 15, 2022 1.010 1.043 0.9170 0.9600 136,522 -0.01(-1.42%)
Nov 14, 2022 1.000 1.000 0.9500 0.9738 135,595 +0.00(+0.38%)
Nov 11, 2022 0.9650 1.050 0.9201 0.9701 267,070 +0.04(+4.11%)
Nov 10, 2022 1.030 1.100 0.9111 0.9318 363,862 -0.04(-3.94%)
Nov 09, 2022 1.080 1.180 0.9500 0.9700 372,525 -0.11(-10.19%)
Nov 08, 2022 1.120 1.180 1.070 1.080 223,666 -0.04(-3.57%)
Nov 07, 2022 1.180 1.200 1.100 1.120 191,621 -0.05(-4.27%)
Nov 04, 2022 1.100 1.190 1.093 1.170 388,823 +0.09(+8.33%)
Nov 03, 2022 1.140 1.210 1.060 1.080 170,043 -0.10(-8.47%)
Nov 02, 2022 1.260 1.260 1.170 1.180 121,978 -0.06(-5.01%)
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.