Skip to main content

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

0.2265 -0.0225 (-9.04%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.2600 0.3701 0.2320 0.2490 4,852,639 -0.02(-6.00%)
May 24, 2024 0.2600 0.2667 0.2451 0.2649 83,702 -0.00(-1.67%)
May 23, 2024 0.2900 0.2900 0.2316 0.2694 109,575 -0.00(-0.19%)
May 22, 2024 0.2521 0.2705 0.2521 0.2699 194,171 +0.02(+6.68%)
May 21, 2024 0.2430 0.2630 0.2402 0.2530 65,126 -0.01(-2.62%)
May 20, 2024 0.2700 0.2940 0.2300 0.2598 210,475 +0.01(+2.69%)
May 17, 2024 0.2440 0.2950 0.2012 0.2530 1,155,289 +0.02(+9.90%)
May 16, 2024 0.2222 0.2348 0.2110 0.2302 130,357 +0.01(+5.50%)
May 15, 2024 0.2108 0.2340 0.2103 0.2182 191,872 +0.00(+1.39%)
May 14, 2024 0.2166 0.2235 0.2100 0.2152 62,687 -0.00(-2.18%)
May 13, 2024 0.2184 0.2440 0.2150 0.2200 51,158 -0.01(-2.27%)
May 10, 2024 0.2210 0.2400 0.2073 0.2251 165,143 -0.00(-0.40%)
May 09, 2024 0.2055 0.2380 0.2055 0.2260 69,617 +0.01(+2.73%)
May 08, 2024 0.2200 0.2280 0.2050 0.2200 84,004 +0.00(+0.87%)
May 07, 2024 0.2208 0.2299 0.2019 0.2181 43,632 -0.02(-9.13%)
May 06, 2024 0.2357 0.2400 0.2150 0.2400 45,978 +0.00(+0.46%)
May 03, 2024 0.2326 0.2595 0.2213 0.2389 14,787 -0.00(-0.38%)
May 02, 2024 0.2100 0.2500 0.1953 0.2398 234,562 +0.03(+12.00%)
May 01, 2024 0.2100 0.2200 0.1823 0.2141 124,103 -0.01(-4.50%)
Apr 30, 2024 0.2205 0.2250 0.2100 0.2242 26,323 +0.00(+0.31%)
Apr 29, 2024 0.2189 0.2258 0.2058 0.2235 83,840 +0.01(+5.37%)
Apr 26, 2024 0.2043 0.2288 0.2043 0.2121 31,376 -0.01(-3.19%)
Apr 25, 2024 0.2250 0.2250 0.2014 0.2191 84,738 -0.01(-2.62%)
Apr 24, 2024 0.2300 0.2300 0.2103 0.2250 26,094 -0.01(-2.17%)
Apr 23, 2024 0.2301 0.2384 0.2158 0.2300 36,720 -0.00(-0.65%)
Apr 22, 2024 0.2467 0.2500 0.2202 0.2315 72,801 -0.01(-3.54%)
Apr 19, 2024 0.2280 0.2610 0.2110 0.2400 366,364 +0.01(+6.19%)
Apr 18, 2024 0.2300 0.2299 0.2247 0.2260 29,247 +0.00(+0.58%)
Apr 17, 2024 0.2289 0.2550 0.2200 0.2247 136,462 -0.01(-3.81%)
Apr 16, 2024 0.2300 0.2450 0.2200 0.2336 97,754 -0.00(-0.51%)
Apr 15, 2024 0.2200 0.2360 0.2101 0.2348 184,811 +0.02(+7.21%)
Apr 12, 2024 0.2190 0.2276 0.2050 0.2190 25,784 -0.01(-3.23%)
Apr 11, 2024 0.2290 0.2290 0.2122 0.2263 40,585 +0.00(+1.57%)
Apr 10, 2024 0.2152 0.2389 0.2152 0.2228 88,391 +0.01(+3.53%)
Apr 09, 2024 0.2153 0.2230 0.2052 0.2152 41,079 +0.00(+1.51%)
Apr 08, 2024 0.2190 0.2200 0.2000 0.2120 70,058 -0.00(-0.09%)
Apr 05, 2024 0.2300 0.2320 0.2113 0.2122 208,416 +0.00(+0.43%)
Apr 04, 2024 0.2010 0.2300 0.2010 0.2113 63,876 +0.01(+3.07%)
Apr 03, 2024 0.2300 0.2290 0.1800 0.2050 126,826 -0.02(-7.32%)
Apr 02, 2024 0.2300 0.2300 0.2201 0.2212 23,686 -0.00(-0.41%)
Apr 01, 2024 0.2295 0.2364 0.2144 0.2221 45,776 +0.01(+2.92%)
Mar 28, 2024 0.2200 0.2241 0.2105 0.2158 75,927 +0.01(+2.71%)
Mar 27, 2024 0.2100 0.2190 0.2026 0.2101 209,783 +0.00(+0.05%)
Mar 26, 2024 0.2378 0.2520 0.1711 0.2100 542,244 -0.03(-12.79%)
Mar 25, 2024 0.2469 0.2548 0.2377 0.2408 30,764 -0.01(-4.63%)
Mar 22, 2024 0.2476 0.2550 0.2300 0.2525 40,304 +0.00(+1.00%)
Mar 21, 2024 0.2484 0.2550 0.2220 0.2500 105,327 -0.00(-0.83%)
Mar 20, 2024 0.2400 0.2620 0.2244 0.2521 96,176 +0.01(+3.83%)
Mar 19, 2024 0.2391 0.2493 0.2371 0.2428 48,045 +0.00(+0.25%)
Mar 18, 2024 0.2600 0.2614 0.2335 0.2422 80,926 -0.03(-10.13%)
Mar 15, 2024 0.2600 0.2698 0.2430 0.2695 237,658 +0.02(+6.73%)
Mar 14, 2024 0.2520 0.2525 0.2300 0.2525 191,014 +0.00(+1.45%)
Mar 13, 2024 0.2300 0.2500 0.2300 0.2489 49,129 +0.01(+6.14%)
Mar 12, 2024 0.2270 0.2400 0.2200 0.2345 208,934 +0.02(+8.56%)
Mar 11, 2024 0.2280 0.2299 0.2124 0.2160 93,477 -0.01(-4.47%)
Mar 08, 2024 0.2119 0.2500 0.2119 0.2261 196,031 -0.01(-5.20%)
Mar 07, 2024 0.2500 0.2452 0.2115 0.2385 118,444 -0.00(-0.67%)
Mar 06, 2024 0.2600 0.2604 0.2300 0.2401 83,143 -0.01(-3.96%)
Mar 05, 2024 0.2600 0.2799 0.2403 0.2500 135,147 -0.01(-3.85%)
Mar 04, 2024 0.2600 0.2800 0.2410 0.2600 331,820 -0.01(-3.70%)
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.