Skip to main content

Color Star Technology Co., Ltd. - Class A Ordinary Shares (NQ: ADD )

0.2671 -0.1829 (-40.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 0.4180 0.4250 0.2580 0.2671 14,826,823 -0.18(-40.64%)
Oct 03, 2024 1.190 1.210 0.4400 0.4500 11,437,224 -0.60(-57.14%)
Oct 02, 2024 0.9600 1.140 0.9586 1.050 1,793,018 +0.15(+16.87%)
Oct 01, 2024 1.010 1.030 0.8460 0.8984 1,241,250 -0.12(-11.92%)
Sep 30, 2024 1.110 1.160 1.020 1.020 1,004,681 -0.11(-9.73%)
Sep 27, 2024 1.220 1.230 1.049 1.130 1,705,169 -0.14(-11.02%)
Sep 26, 2024 1.400 1.410 1.230 1.270 900,933 -0.13(-9.29%)
Sep 25, 2024 1.440 1.600 1.350 1.400 1,952,486 -0.02(-1.41%)
Sep 24, 2024 1.580 1.610 1.399 1.420 479,093 -0.12(-7.79%)
Sep 23, 2024 1.700 1.720 1.440 1.540 867,960 -0.16(-9.41%)
Sep 20, 2024 1.780 1.850 1.640 1.700 1,143,271 +0.01(+0.59%)
Sep 19, 2024 1.430 1.820 1.390 1.690 2,186,030 +0.33(+24.26%)
Sep 18, 2024 1.570 1.679 1.320 1.360 1,186,205 -0.21(-13.38%)
Sep 17, 2024 1.360 1.630 1.240 1.570 2,233,279 +0.25(+18.94%)
Sep 16, 2024 1.370 1.600 1.245 1.320 1,946,236 -0.11(-7.69%)
Sep 13, 2024 1.200 1.490 1.050 1.430 3,220,554 +0.22(+18.18%)
Sep 12, 2024 0.9100 1.230 0.8310 1.210 2,541,933 +0.27(+28.04%)
Sep 11, 2024 0.6000 0.9453 0.6046 0.9450 4,236,577 +0.29(+45.36%)
Sep 10, 2024 0.7000 0.7400 0.5748 0.6501 6,887,769 -0.06(-8.44%)
Sep 09, 2024 0.6946 0.7700 0.6801 0.7100 2,244,670 +0.02(+3.59%)
Sep 06, 2024 0.5700 0.6967 0.5090 0.6854 1,515,414 +0.12(+21.10%)
Sep 05, 2024 0.5500 0.6400 0.5300 0.5660 1,791,244 +0.01(+2.61%)
Sep 04, 2024 0.4200 0.6000 0.4200 0.5516 1,646,664 +0.05(+9.53%)
Sep 03, 2024 0.6237 0.6400 0.4201 0.5036 1,383,315 -0.12(-18.75%)
Aug 30, 2024 0.6400 0.6999 0.5902 0.6198 925,791 -0.01(-0.85%)
Aug 29, 2024 0.6046 0.6800 0.5801 0.6251 2,384,234 -0.01(-0.79%)
Aug 28, 2024 0.8300 0.9080 0.6000 0.6301 3,158,815 -0.21(-25.08%)
Aug 27, 2024 0.8900 0.9500 0.7800 0.8410 4,891,343 -0.06(-6.25%)
Aug 26, 2024 0.8600 0.9320 0.8600 0.8971 880,964 +0.03(+3.58%)
Aug 23, 2024 0.9400 1.000 0.7600 0.8661 3,829,271 -0.08(-8.94%)
Aug 22, 2024 0.8817 1.100 0.8601 0.9511 5,108,228 +0.10(+11.88%)
Aug 21, 2024 0.7500 0.9171 0.6800 0.8501 4,404,747 +0.08(+10.40%)
Aug 20, 2024 0.7400 0.8298 0.7244 0.7700 2,118,181 +0.03(+4.75%)
Aug 19, 2024 0.7180 0.7440 0.6660 0.7351 2,499,661 +0.04(+6.52%)
Aug 16, 2024 0.7345 0.7500 0.6380 0.6901 3,540,065 -0.02(-2.82%)
Aug 15, 2024 0.6900 0.8051 0.6700 0.7101 3,610,129 +0.01(+1.21%)
Aug 14, 2024 0.7400 0.8011 0.5500 0.7016 2,518,498 -0.06(-7.44%)
Aug 13, 2024 0.7611 0.9370 0.6901 0.7580 3,463,536 -0.06(-7.56%)
Aug 12, 2024 0.6100 0.8400 0.6078 0.8200 4,362,709 +0.24(+41.35%)
Aug 09, 2024 0.4100 0.6060 0.4100 0.5801 7,853,553 +0.16(+38.12%)
Aug 08, 2024 0.4104 0.5400 0.3011 0.4200 17,548,208 -0.08(-15.98%)
Aug 07, 2024 0.3632 0.5400 0.3465 0.4999 5,852,485 +0.14(+39.25%)
Aug 06, 2024 0.3200 0.4589 0.3195 0.3590 3,462,269 +0.04(+11.49%)
Aug 05, 2024 0.2950 0.3400 0.2500 0.3220 1,758,134 +0.03(+8.89%)
Aug 02, 2024 0.2800 0.3099 0.2530 0.2957 2,246,016 +0.00(+0.27%)
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.