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 )

0.2101 -0.0021 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
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.