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 )

0.5801 +0.1601 (+38.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 0.4100 0.6060 0.4100 0.5801 7,760,223 +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%)
Aug 01, 2024 0.2900 0.3000 0.2724 0.2949 717,226 -0.00(-0.03%)
Jul 31, 2024 0.2688 0.3000 0.2507 0.2950 1,584,770 +0.04(+15.23%)
Jul 30, 2024 0.2457 0.2960 0.2457 0.2560 1,987,495 +0.01(+4.49%)
Jul 29, 2024 0.2100 0.2677 0.2079 0.2450 3,151,691 +0.04(+16.72%)
Jul 26, 2024 0.2099 0.2099 0.1947 0.2099 306,162 -0.00(-0.05%)
Jul 25, 2024 0.1900 0.2100 0.1922 0.2100 233,326 +0.01(+3.65%)
Jul 24, 2024 0.2003 0.2100 0.1953 0.2026 205,431 +0.00(+1.81%)
Jul 23, 2024 0.2040 0.2040 0.1902 0.1990 278,384 -0.00(-0.50%)
Jul 22, 2024 0.2090 0.2280 0.1950 0.2000 646,443 +0.00(+1.99%)
Jul 19, 2024 0.2100 0.2100 0.1940 0.1961 190,353 -0.02(-9.25%)
Jul 18, 2024 0.2000 0.2249 0.2050 0.2161 353,285 +0.00(+0.00%)
Jul 17, 2024 0.2133 0.2220 0.2101 0.2161 195,204 -0.00(-1.73%)
Jul 16, 2024 0.2309 0.2400 0.2171 0.2199 334,254 +0.00(+1.29%)
Jul 15, 2024 0.2000 0.2400 0.2033 0.2171 1,339,100 +0.01(+6.79%)
Jul 12, 2024 0.2080 0.2080 0.2000 0.2033 300,304 -0.00(-0.93%)
Jul 11, 2024 0.2000 0.2110 0.1922 0.2052 426,305 +0.01(+4.16%)
Jul 10, 2024 0.2000 0.2180 0.1874 0.1970 722,460 +0.01(+5.35%)
Jul 09, 2024 0.1906 0.1972 0.1820 0.1870 435,876 -0.00(-1.73%)
Jul 08, 2024 0.2087 0.2153 0.1903 0.1903 357,847 -0.02(-7.40%)
Jul 05, 2024 0.2169 0.2169 0.2000 0.2055 243,192 -0.00(-0.53%)
Jul 03, 2024 0.2050 0.2100 0.2013 0.2066 223,371 -0.00(-0.05%)
Jul 02, 2024 0.2063 0.2149 0.2050 0.2067 467,450 -0.01(-3.00%)
Jul 01, 2024 0.2160 0.3100 0.2080 0.2131 7,066,781 +0.00(+0.52%)
Jun 28, 2024 0.2240 0.2390 0.2112 0.2120 299,514 -0.00(-2.21%)
Jun 27, 2024 0.2300 0.2390 0.2117 0.2168 301,989 -0.01(-3.00%)
Jun 26, 2024 0.2197 0.2400 0.2197 0.2235 249,700 +0.00(+1.64%)
Jun 25, 2024 0.2200 0.2200 0.2101 0.2199 329,139 +0.01(+6.03%)
Jun 24, 2024 0.2150 0.2179 0.2060 0.2074 117,374 -0.01(-4.16%)
Jun 21, 2024 0.2149 0.2180 0.2050 0.2164 308,494 +0.00(+0.70%)
Jun 20, 2024 0.2160 0.2238 0.2050 0.2149 123,483 -0.00(-2.23%)
Jun 18, 2024 0.2135 0.2260 0.2021 0.2198 327,238 +0.01(+2.52%)
Jun 17, 2024 0.2116 0.2191 0.2000 0.2144 255,012 -0.00(-1.15%)
Jun 14, 2024 0.2027 0.2233 0.2000 0.2169 453,384 +0.01(+3.78%)
Jun 13, 2024 0.2080 0.2170 0.2000 0.2090 694,574 -0.02(-9.95%)
Jun 12, 2024 0.2056 0.2585 0.1931 0.2321 4,208,083 +0.03(+13.16%)
Jun 11, 2024 0.2100 0.2122 0.2020 0.2051 160,884 -0.00(-2.24%)
Jun 10, 2024 0.2050 0.2195 0.2015 0.2098 141,834 +0.00(+1.06%)
Jun 07, 2024 0.2162 0.2200 0.2025 0.2076 187,345 -0.00(-1.94%)
Jun 06, 2024 0.2200 0.2265 0.2100 0.2117 409,480 -0.01(-4.85%)
Jun 05, 2024 0.2100 0.2323 0.2100 0.2225 852,871 -0.01(-4.09%)
Jun 04, 2024 0.2323 0.3600 0.2111 0.2320 11,502,839 -0.00(-1.49%)
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.