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 )

0.2699 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
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.