Skip to main content

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

5.040 -0.370 (-6.84%)
Streaming Delayed Price Updated: 11:21 AM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 5.750 6.490 5.400 5.410 56,199 -0.39(-6.72%)
Nov 20, 2024 5.390 5.830 5.210 5.800 41,712 +0.47(+8.82%)
Nov 19, 2024 5.530 5.900 5.140 5.330 95,693 -0.21(-3.79%)
Nov 18, 2024 5.160 6.215 5.160 5.540 69,590 +0.31(+5.93%)
Nov 15, 2024 5.860 6.500 5.130 5.230 124,528 +5.16(+7184.12%)
Nov 14, 2024 0.0760 0.0770 0.0611 0.0718 12,490,872 -0.01(-7.95%)
Nov 13, 2024 0.0901 0.0952 0.0702 0.0780 14,183,210 -0.04(-36.59%)
Nov 12, 2024 0.1401 0.1414 0.1162 0.1230 5,050,722 -0.02(-12.64%)
Nov 11, 2024 0.1583 0.1621 0.1347 0.1408 3,769,062 -0.02(-11.05%)
Nov 08, 2024 0.1615 0.1633 0.1530 0.1583 1,695,704 -0.01(-5.38%)
Nov 07, 2024 0.1570 0.1740 0.1570 0.1673 2,086,595 +0.01(+6.70%)
Nov 06, 2024 0.1600 0.1628 0.1530 0.1568 1,047,686 -0.01(-3.69%)
Nov 05, 2024 0.1610 0.1660 0.1590 0.1628 556,237 -0.00(-1.33%)
Nov 04, 2024 0.1600 0.1686 0.1585 0.1650 1,230,334 +0.01(+5.63%)
Nov 01, 2024 0.1543 0.1589 0.1500 0.1562 383,484 +0.00(+1.23%)
Oct 31, 2024 0.1610 0.1676 0.1520 0.1543 855,104 -0.01(-7.05%)
Oct 30, 2024 0.1668 0.1700 0.1630 0.1660 543,652 -0.00(-0.48%)
Oct 29, 2024 0.1700 0.1700 0.1593 0.1668 1,272,531 -0.00(-2.00%)
Oct 28, 2024 0.1773 0.1795 0.1672 0.1702 1,255,377 -0.01(-3.30%)
Oct 25, 2024 0.1800 0.1820 0.1705 0.1760 894,062 -0.00(-0.06%)
Oct 24, 2024 0.1806 0.1855 0.1700 0.1761 1,571,056 -0.00(-2.49%)
Oct 23, 2024 0.1946 0.2000 0.1780 0.1806 1,731,599 -0.02(-9.70%)
Oct 22, 2024 0.1900 0.2071 0.1892 0.2000 1,539,318 +0.01(+2.56%)
Oct 21, 2024 0.1823 0.2035 0.1816 0.1950 1,297,760 +0.01(+6.27%)
Oct 18, 2024 0.1716 0.1854 0.1716 0.1835 1,208,987 +0.00(+1.38%)
Oct 17, 2024 0.1776 0.1838 0.1760 0.1810 3,369,090 +0.00(+1.29%)
Oct 16, 2024 0.1830 0.1899 0.1720 0.1787 1,191,251 -0.00(-2.30%)
Oct 15, 2024 0.1772 0.1964 0.1706 0.1829 2,234,442 +0.01(+6.15%)
Oct 14, 2024 0.1800 0.1800 0.1641 0.1723 2,798,752 -0.01(-5.07%)
Oct 11, 2024 0.1920 0.2022 0.1770 0.1815 3,162,475 -0.01(-6.06%)
Oct 10, 2024 0.1944 0.2038 0.1850 0.1932 3,378,830 -0.01(-4.92%)
Oct 09, 2024 0.2050 0.2117 0.1922 0.2032 3,318,235 -0.01(-5.58%)
Oct 08, 2024 0.2100 0.2451 0.2000 0.2152 8,345,121 +0.01(+2.48%)
Oct 07, 2024 0.2688 0.2690 0.2070 0.2100 11,902,066 -0.06(-21.38%)
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%)
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.