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 )

1.660 -0.220 (-11.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 1.890 1.900 1.420 1.660 894,846 -0.22(-11.70%)
Jan 07, 2025 2.030 2.094 1.820 1.880 669,527 -0.14(-6.93%)
Jan 06, 2025 2.200 2.225 2.010 2.020 750,510 -0.21(-9.42%)
Jan 03, 2025 2.280 2.290 2.090 2.230 423,306 -0.03(-1.33%)
Jan 02, 2025 2.270 2.390 2.130 2.260 723,002 -0.11(-4.64%)
Dec 31, 2024 2.370 0 +0.33(+16.18%)
Dec 30, 2024 2.150 2.226 1.980 2.040 1,096,137 -0.31(-13.19%)
Dec 27, 2024 2.600 2.600 2.210 2.350 1,881,008 -0.25(-9.62%)
Dec 26, 2024 4.080 4.350 2.550 2.600 27,832,644 +0.44(+20.37%)
Dec 24, 2024 1.980 2.270 1.970 2.160 6,833,086 +0.01(+0.47%)
Dec 23, 2024 1.960 2.270 1.880 2.150 253,255 -0.15(-6.52%)
Dec 20, 2024 2.770 2.790 1.980 2.300 4,089,556 -0.14(-5.74%)
Dec 19, 2024 2.400 2.620 2.300 2.440 237,189 +0.10(+4.27%)
Dec 18, 2024 2.700 2.820 2.270 2.340 248,519 -0.45(-16.13%)
Dec 17, 2024 2.800 2.950 2.760 2.790 105,212 -0.03(-1.06%)
Dec 16, 2024 3.110 3.230 2.750 2.820 242,983 -0.28(-9.03%)
Dec 13, 2024 2.850 3.180 2.850 3.100 167,756 +0.20(+6.90%)
Dec 12, 2024 2.920 3.000 2.850 2.900 100,688 -0.13(-4.29%)
Dec 11, 2024 3.190 3.250 2.930 3.030 191,557 -0.27(-8.18%)
Dec 10, 2024 3.400 3.600 3.100 3.300 320,876 -0.23(-6.52%)
Dec 09, 2024 3.200 3.700 3.100 3.530 280,653 +0.12(+3.52%)
Dec 06, 2024 4.660 4.830 3.210 3.410 8,294,826 -0.46(-11.77%)
Dec 05, 2024 3.070 4.090 2.990 3.865 421,559 +0.77(+24.68%)
Dec 04, 2024 3.360 3.480 2.840 3.100 88,806 -0.32(-9.36%)
Dec 03, 2024 3.430 3.546 3.380 3.420 44,345 -0.12(-3.39%)
Dec 02, 2024 3.800 3.880 3.500 3.540 67,637 -0.30(-7.81%)
Nov 29, 2024 3.880 3.920 3.690 3.840 29,906 -0.10(-2.54%)
Nov 27, 2024 4.100 4.250 3.550 3.940 156,587 -0.25(-5.97%)
Nov 26, 2024 5.500 5.500 4.070 4.190 202,712 -1.96(-31.87%)
Nov 25, 2024 5.290 6.459 5.050 6.150 38,549 +0.85(+16.04%)
Nov 22, 2024 5.450 5.500 4.950 5.300 42,779 -0.11(-2.03%)
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 -1.95(-27.16%)
Nov 14, 2024 7.600 7.700 6.110 7.180 124,908 -0.62(-7.95%)
Nov 13, 2024 9.010 9.520 7.020 7.800 141,832 -4.50(-36.59%)
Nov 12, 2024 14.01 14.14 11.62 12.30 50,507 -1.78(-12.64%)
Nov 11, 2024 15.83 16.21 13.47 14.08 37,690 -1.75(-11.05%)
Nov 08, 2024 16.15 16.33 15.30 15.83 16,957 -0.90(-5.38%)
Nov 07, 2024 15.70 17.40 15.70 16.73 20,865 +1.05(+6.70%)
Nov 06, 2024 16.00 16.28 15.30 15.68 10,476 -0.60(-3.69%)
Nov 05, 2024 16.10 16.60 15.90 16.28 5,562 -0.22(-1.33%)
Nov 04, 2024 16.00 16.86 15.85 16.50 12,303 +0.88(+5.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.