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 )

0.2181 -0.0219 (-9.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
Apr 28, 2023 1.750 1.770 1.660 1.690 18,808 +0.06(+3.68%)
Apr 27, 2023 1.680 1.740 1.630 1.630 98,021 -0.07(-4.12%)
Apr 26, 2023 1.730 1.750 1.670 1.700 12,047 -0.01(-0.73%)
Apr 25, 2023 1.750 1.760 1.645 1.712 49,925 -0.06(-3.25%)
Apr 24, 2023 1.700 1.800 1.700 1.770 43,726 +0.03(+1.72%)
Apr 21, 2023 1.800 1.815 1.740 1.740 14,010 -0.05(-2.79%)
Apr 20, 2023 1.860 1.860 1.660 1.790 114,398 -0.06(-3.24%)
Apr 19, 2023 1.830 1.891 1.811 1.850 29,307 +0.02(+1.09%)
Apr 18, 2023 1.870 1.930 1.800 1.830 33,900 -0.07(-3.68%)
Apr 17, 2023 1.950 2.104 1.770 1.900 150,775 +0.03(+1.60%)
Apr 14, 2023 2.080 2.136 1.810 1.870 152,519 -0.20(-9.66%)
Apr 13, 2023 1.980 2.080 1.980 2.070 25,560 +0.09(+4.55%)
Apr 12, 2023 2.040 2.080 1.920 1.980 76,956 -0.01(-0.50%)
Apr 11, 2023 1.980 2.000 1.910 1.990 42,065 +0.06(+2.88%)
Apr 10, 2023 1.830 2.000 1.830 1.934 66,986 +0.07(+3.99%)
Apr 06, 2023 1.850 1.879 1.810 1.860 62,023 +0.04(+2.20%)
Apr 05, 2023 1.880 1.880 1.770 1.820 70,034 +0.01(+0.55%)
Apr 04, 2023 1.770 1.840 1.770 1.810 48,587 +0.01(+0.56%)
Apr 03, 2023 1.850 1.890 1.720 1.800 49,883 -0.03(-1.64%)
Mar 31, 2023 1.810 1.900 1.798 1.830 120,673 +0.02(+1.10%)
Mar 30, 2023 1.810 1.900 1.804 1.810 47,484 -0.06(-3.21%)
Mar 29, 2023 1.910 1.925 1.803 1.870 107,047 -0.02(-1.06%)
Mar 28, 2023 1.840 2.080 1.830 1.890 300,240 +0.05(+2.72%)
Mar 27, 2023 1.580 1.940 1.578 1.840 347,216 +0.29(+18.71%)
Mar 24, 2023 1.490 1.590 1.472 1.550 151,429 +0.05(+3.33%)
Mar 23, 2023 1.530 1.580 1.410 1.500 342,577 -0.05(-3.23%)
Mar 22, 2023 2.500 2.500 1.450 1.550 1,545,494 -0.89(-36.48%)
Mar 21, 2023 2.540 2.608 2.380 2.440 469,779 -0.08(-3.17%)
Mar 20, 2023 2.680 2.690 2.430 2.520 467,303 -0.09(-3.45%)
Mar 17, 2023 2.550 2.680 2.530 2.610 245,896 +0.09(+3.57%)
Mar 16, 2023 2.450 2.778 2.370 2.520 481,199 +0.07(+2.86%)
Mar 15, 2023 2.360 2.468 2.300 2.450 193,182 +0.10(+4.26%)
Mar 14, 2023 2.330 2.413 2.270 2.350 163,773 -0.01(-0.42%)
Mar 13, 2023 2.440 2.440 2.250 2.360 192,861 -0.09(-3.67%)
Mar 10, 2023 2.340 2.450 2.170 2.450 469,400 +0.12(+5.15%)
Mar 09, 2023 2.300 2.460 2.255 2.330 447,841 +0.05(+2.19%)
Mar 08, 2023 2.350 2.398 1.710 2.280 997,821 -0.04(-1.72%)
Mar 07, 2023 2.260 2.320 2.220 2.320 298,335 +0.14(+6.46%)
Mar 06, 2023 2.100 2.240 2.090 2.179 282,594 +0.09(+4.27%)
Mar 03, 2023 2.050 2.090 2.030 2.090 165,286 +0.06(+2.96%)
Mar 02, 2023 2.010 2.070 1.950 2.030 232,447 +0.03(+1.50%)
Mar 01, 2023 1.950 2.040 1.944 2.000 174,594 +0.09(+4.71%)
Feb 28, 2023 1.940 1.970 1.880 1.910 248,269 -0.01(-0.52%)
Feb 27, 2023 1.820 1.950 1.820 1.920 286,073 +0.10(+5.49%)
Feb 24, 2023 1.820 1.840 1.750 1.820 89,612 -0.01(-0.55%)
Feb 23, 2023 1.790 1.830 1.750 1.830 143,072 +0.04(+2.23%)
Feb 22, 2023 1.740 1.830 1.690 1.790 125,703 +0.08(+4.68%)
Feb 21, 2023 1.690 1.780 1.668 1.710 127,711 +0.02(+0.96%)
Feb 17, 2023 1.650 1.720 1.610 1.694 97,207 +0.08(+5.20%)
Feb 16, 2023 1.730 1.730 1.560 1.610 209,754 -0.09(-5.29%)
Feb 15, 2023 1.700 1.752 1.650 1.700 94,194 +0.06(+3.94%)
Feb 14, 2023 1.660 1.668 1.560 1.635 67,716 -0.01(-0.88%)
Feb 13, 2023 1.660 1.670 1.610 1.650 106,564 +0.00(+0.00%)
Feb 10, 2023 1.560 1.690 1.530 1.650 245,302 +0.15(+10.00%)
Feb 09, 2023 1.680 1.690 1.450 1.500 261,695 -0.09(-5.61%)
Feb 08, 2023 1.520 1.630 1.494 1.589 261,710 +0.07(+4.55%)
Feb 07, 2023 1.440 1.520 1.400 1.520 105,470 +0.09(+6.32%)
Feb 06, 2023 1.430 1.449 1.360 1.429 80,387 -0.02(-1.37%)
Feb 03, 2023 1.440 1.470 1.420 1.449 32,719 +0.04(+2.79%)
Feb 02, 2023 1.460 1.490 1.400 1.410 51,896 +0.01(+0.71%)
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.