Skip to main content

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

0.2440 -0.0359 (-12.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.2600 0.2680 0.2160 0.2440 522,538 -0.04(-12.83%)
Feb 22, 2024 0.3200 0.3200 0.2707 0.2799 284,332 -0.03(-8.71%)
Feb 21, 2024 0.4000 0.4299 0.2800 0.3066 808,813 -0.10(-25.22%)
Feb 20, 2024 0.3800 0.5770 0.3490 0.4100 4,127,513 +0.06(+18.12%)
Feb 16, 2024 0.3550 0.3600 0.2812 0.3471 1,195,758 +0.04(+11.97%)
Feb 15, 2024 0.2800 0.3300 0.2800 0.3100 304,195 +0.03(+10.91%)
Feb 14, 2024 0.2954 0.2954 0.2600 0.2795 45,407 -0.02(-5.38%)
Feb 13, 2024 0.3016 0.3016 0.2800 0.2954 17,901 +0.01(+2.82%)
Feb 12, 2024 0.2875 0.2950 0.2800 0.2873 30,202 -0.00(-0.07%)
Feb 09, 2024 0.2655 0.2915 0.2655 0.2875 36,254 +0.01(+3.27%)
Feb 08, 2024 0.2920 0.3000 0.2606 0.2784 132,280 -0.01(-4.66%)
Feb 07, 2024 0.2955 0.2984 0.2910 0.2920 19,167 -0.00(-0.82%)
Feb 06, 2024 0.3100 0.3100 0.2910 0.2944 44,963 -0.02(-5.03%)
Feb 05, 2024 0.3300 0.3300 0.2951 0.3100 43,511 +0.01(+1.64%)
Feb 02, 2024 0.3248 0.3248 0.2903 0.3050 65,915 -0.00(-1.42%)
Feb 01, 2024 0.3300 0.3300 0.3089 0.3094 46,326 -0.02(-6.53%)
Jan 31, 2024 0.3283 0.3520 0.3200 0.3310 38,269 -0.01(-2.19%)
Jan 30, 2024 0.3450 0.3622 0.3200 0.3384 48,116 -0.01(-1.63%)
Jan 29, 2024 0.3547 0.3679 0.3400 0.3440 23,970 -0.02(-5.26%)
Jan 26, 2024 0.3700 0.3700 0.3500 0.3631 81,921 -0.00(-0.93%)
Jan 25, 2024 0.3501 0.3666 0.3419 0.3665 18,563 +0.01(+4.15%)
Jan 24, 2024 0.3900 0.3900 0.3358 0.3519 136,112 -0.03(-6.83%)
Jan 23, 2024 0.3649 0.3799 0.3647 0.3777 32,588 +0.02(+5.09%)
Jan 22, 2024 0.3339 0.4000 0.3339 0.3594 121,587 +0.03(+7.83%)
Jan 19, 2024 0.3303 0.3410 0.2930 0.3333 109,009 -0.00(-1.10%)
Jan 18, 2024 0.3448 0.3500 0.3280 0.3370 43,859 +0.01(+2.65%)
Jan 17, 2024 0.3385 0.3500 0.3200 0.3283 25,886 -0.02(-5.93%)
Jan 16, 2024 0.3355 0.3589 0.3105 0.3490 143,959 +0.02(+6.40%)
Jan 12, 2024 0.3286 0.3587 0.3103 0.3280 47,152 -0.01(-2.12%)
Jan 11, 2024 0.3600 0.3650 0.2970 0.3351 93,109 -0.02(-6.21%)
Jan 10, 2024 0.3400 0.3666 0.3400 0.3573 84,580 +0.02(+5.09%)
Jan 09, 2024 0.3500 0.3528 0.3323 0.3400 97,647 -0.00(-0.03%)
Jan 08, 2024 0.3450 0.3649 0.3400 0.3401 31,685 -0.01(-2.83%)
Jan 05, 2024 0.3317 0.3666 0.3089 0.3500 212,430 +0.02(+5.90%)
Jan 04, 2024 0.3463 0.3463 0.3300 0.3305 49,397 -0.01(-2.77%)
Jan 03, 2024 0.3500 0.3800 0.3300 0.3399 235,852 -0.01(-3.16%)
Jan 02, 2024 0.3601 0.3800 0.3366 0.3510 171,818 -0.02(-5.14%)
Dec 29, 2023 0.3600 0.3749 0.3501 0.3700 167,814 -0.01(-2.22%)
Dec 28, 2023 0.3400 0.3900 0.3400 0.3784 185,019 -0.00(-0.39%)
Dec 27, 2023 0.3800 0.3800 0.3031 0.3799 341,608 -0.01(-2.56%)
Dec 26, 2023 0.4000 0.4200 0.3390 0.3899 285,640 -0.01(-2.52%)
Dec 22, 2023 0.3800 0.4000 0.3225 0.4000 220,210 +0.03(+9.05%)
Dec 21, 2023 0.4900 0.5136 0.3510 0.3668 455,122 -0.11(-22.78%)
Dec 20, 2023 0.5800 0.5900 0.4059 0.4750 573,702 -0.11(-19.49%)
Dec 19, 2023 0.5200 0.6000 0.4589 0.5900 634,328 -0.00(-0.08%)
Dec 18, 2023 0.3900 0.5905 0.3900 0.5905 696,368 +0.20(+49.49%)
Dec 15, 2023 0.3500 0.3950 0.3229 0.3950 122,193 +0.02(+3.95%)
Dec 14, 2023 0.3045 0.4200 0.3045 0.3800 370,313 +0.09(+31.03%)
Dec 13, 2023 0.3114 0.3200 0.2810 0.2900 26,709 -0.02(-6.42%)
Dec 12, 2023 0.2950 0.3100 0.2700 0.3099 66,930 +0.02(+6.86%)
Dec 11, 2023 0.3040 0.3150 0.2850 0.2900 98,738 -0.00(-0.41%)
Dec 08, 2023 0.3005 0.3005 0.2905 0.2912 73,927 -0.00(-1.15%)
Dec 07, 2023 0.3113 0.3124 0.2900 0.2946 21,372 -0.02(-5.36%)
Dec 06, 2023 0.3280 0.3280 0.3100 0.3113 30,785 -0.01(-3.92%)
Dec 05, 2023 0.2850 0.3259 0.2840 0.3240 347,290 +0.02(+6.65%)
Dec 04, 2023 0.3150 0.3199 0.2800 0.3038 98,181 +0.00(+1.27%)
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.