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)

0.7249 +0.0158 (+2.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 1, 2025 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 (%)
Apr 01, 2025 0.6733 0.7300 0.6350 0.7249 381,332 +0.02(+2.23%)
Mar 31, 2025 0.7173 0.7900 0.6666 0.7091 9,274,491 -0.09(-11.35%)
Mar 28, 2025 0.8500 0.8500 0.7000 0.7999 913,020 -0.05(-5.78%)
Mar 27, 2025 0.8800 0.8800 0.8355 0.8490 67,165 -0.02(-2.41%)
Mar 26, 2025 0.9100 0.9145 0.8514 0.8700 148,330 -0.04(-4.87%)
Mar 25, 2025 0.8800 0.9699 0.8800 0.9145 306,581 +0.00(+0.51%)
Mar 24, 2025 0.9056 0.9238 0.8800 0.9099 108,811 +0.00(+0.00%)
Mar 21, 2025 0.9200 0.9699 0.8423 0.9099 263,298 -0.01(-0.85%)
Mar 20, 2025 0.9400 0.9900 0.9177 0.9177 307,820 -0.10(-10.03%)
Mar 19, 2025 0.9900 1.020 0.9100 1.020 220,385 +0.01(+0.99%)
Mar 18, 2025 0.9800 1.050 0.8086 1.010 530,385 +0.03(+2.54%)
Mar 17, 2025 1.000 1.000 0.9748 0.9850 127,588 -0.05(-4.37%)
Mar 14, 2025 1.000 1.030 0.9751 1.030 120,203 +0.03(+3.09%)
Mar 13, 2025 1.000 1.030 0.9629 0.9991 212,476 -0.03(-3.00%)
Mar 12, 2025 1.010 1.030 0.9572 1.030 108,875 +0.03(+3.00%)
Mar 11, 2025 1.000 1.028 0.9500 1.000 166,537 -0.01(-0.99%)
Mar 10, 2025 1.050 1.050 1.000 1.010 198,524 -0.03(-2.88%)
Mar 07, 2025 0.9877 1.050 0.9877 1.040 112,355 +0.02(+2.14%)
Mar 06, 2025 1.050 1.050 0.9211 1.018 238,167 -0.02(-2.10%)
Mar 05, 2025 1.000 1.060 0.9800 1.040 84,476 +0.04(+4.00%)
Mar 04, 2025 1.060 1.070 0.9300 1.000 256,516 -0.11(-9.91%)
Mar 03, 2025 1.160 1.160 1.100 1.110 181,560 -0.03(-2.63%)
Feb 28, 2025 1.110 1.140 1.100 1.140 141,055 +0.00(+0.00%)
Feb 27, 2025 1.130 1.150 1.100 1.140 240,428 +0.00(+0.00%)
Feb 26, 2025 1.190 1.200 1.120 1.140 243,622 -0.03(-2.56%)
Feb 25, 2025 1.200 1.200 1.120 1.170 349,544 -0.05(-4.10%)
Feb 24, 2025 1.180 1.280 1.110 1.220 428,382 +0.07(+6.09%)
Feb 21, 2025 1.200 1.220 1.110 1.150 286,848 -0.02(-1.29%)
Feb 20, 2025 1.250 1.258 1.130 1.165 364,217 -0.10(-8.27%)
Feb 19, 2025 1.170 1.320 1.150 1.270 698,391 +0.10(+8.55%)
Feb 18, 2025 1.260 1.260 1.150 1.170 230,603 -0.02(-1.68%)
Feb 14, 2025 1.240 1.240 1.180 1.190 261,205 -0.05(-4.03%)
Feb 13, 2025 1.220 1.250 1.160 1.240 309,262 +0.01(+0.81%)
Feb 12, 2025 1.240 1.280 1.120 1.230 492,150 -0.04(-3.15%)
Feb 11, 2025 1.400 1.460 1.260 1.270 753,600 -0.18(-12.41%)
Feb 10, 2025 1.450 1.460 1.400 1.450 306,716 -0.03(-2.03%)
Feb 07, 2025 1.540 1.540 1.420 1.480 302,182 +0.01(+0.68%)
Feb 06, 2025 1.490 1.530 1.440 1.470 528,188 -0.03(-2.00%)
Feb 05, 2025 1.550 1.620 1.470 1.500 1,289,286 -0.04(-2.60%)
Feb 04, 2025 1.430 1.740 1.412 1.540 2,266,310 +0.09(+6.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.