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 )

3.940 -0.250 (-5.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
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 +5.16(+7184.12%)
Nov 14, 2024 0.0760 0.0770 0.0611 0.0718 12,490,872 -0.01(-7.95%)
Nov 13, 2024 0.0901 0.0952 0.0702 0.0780 14,183,210 -0.04(-36.59%)
Nov 12, 2024 0.1401 0.1414 0.1162 0.1230 5,050,722 -0.02(-12.64%)
Nov 11, 2024 0.1583 0.1621 0.1347 0.1408 3,769,062 -0.02(-11.05%)
Nov 08, 2024 0.1615 0.1633 0.1530 0.1583 1,695,704 -0.01(-5.38%)
Nov 07, 2024 0.1570 0.1740 0.1570 0.1673 2,086,595 +0.01(+6.70%)
Nov 06, 2024 0.1600 0.1628 0.1530 0.1568 1,047,686 -0.01(-3.69%)
Nov 05, 2024 0.1610 0.1660 0.1590 0.1628 556,237 -0.00(-1.33%)
Nov 04, 2024 0.1600 0.1686 0.1585 0.1650 1,230,334 +0.01(+5.63%)
Nov 01, 2024 0.1543 0.1589 0.1500 0.1562 383,484 +0.00(+1.23%)
Oct 31, 2024 0.1610 0.1676 0.1520 0.1543 855,104 -0.01(-7.05%)
Oct 30, 2024 0.1668 0.1700 0.1630 0.1660 543,652 -0.00(-0.48%)
Oct 29, 2024 0.1700 0.1700 0.1593 0.1668 1,272,531 -0.00(-2.00%)
Oct 28, 2024 0.1773 0.1795 0.1672 0.1702 1,255,377 -0.01(-3.30%)
Oct 25, 2024 0.1800 0.1820 0.1705 0.1760 894,062 -0.00(-0.06%)
Oct 24, 2024 0.1806 0.1855 0.1700 0.1761 1,571,056 -0.00(-2.49%)
Oct 23, 2024 0.1946 0.2000 0.1780 0.1806 1,731,599 -0.02(-9.70%)
Oct 22, 2024 0.1900 0.2071 0.1892 0.2000 1,539,318 +0.01(+2.56%)
Oct 21, 2024 0.1823 0.2035 0.1816 0.1950 1,297,760 +0.01(+6.27%)
Oct 18, 2024 0.1716 0.1854 0.1716 0.1835 1,208,987 +0.00(+1.38%)
Oct 17, 2024 0.1776 0.1838 0.1760 0.1810 3,369,090 +0.00(+1.29%)
Oct 16, 2024 0.1830 0.1899 0.1720 0.1787 1,191,251 -0.00(-2.30%)
Oct 15, 2024 0.1772 0.1964 0.1706 0.1829 2,234,442 +0.01(+6.15%)
Oct 14, 2024 0.1800 0.1800 0.1641 0.1723 2,798,752 -0.01(-5.07%)
Oct 11, 2024 0.1920 0.2022 0.1770 0.1815 3,162,475 -0.01(-6.06%)
Oct 10, 2024 0.1944 0.2038 0.1850 0.1932 3,378,830 -0.01(-4.92%)
Oct 09, 2024 0.2050 0.2117 0.1922 0.2032 3,318,235 -0.01(-5.58%)
Oct 08, 2024 0.2100 0.2451 0.2000 0.2152 8,345,121 +0.01(+2.48%)
Oct 07, 2024 0.2688 0.2690 0.2070 0.2100 11,902,066 -0.06(-21.38%)
Oct 04, 2024 0.4180 0.4250 0.2580 0.2671 14,826,823 -0.18(-40.64%)
Oct 03, 2024 1.190 1.210 0.4400 0.4500 11,437,224 -0.60(-57.14%)
Oct 02, 2024 0.9600 1.140 0.9586 1.050 1,793,018 +0.15(+16.87%)
Oct 01, 2024 1.010 1.030 0.8460 0.8984 1,241,250 -0.12(-11.92%)
Sep 30, 2024 1.110 1.160 1.020 1.020 1,004,681 -0.11(-9.73%)
Sep 27, 2024 1.220 1.230 1.049 1.130 1,705,169 -0.14(-11.02%)
Sep 26, 2024 1.400 1.410 1.230 1.270 900,933 -0.13(-9.29%)
Sep 25, 2024 1.440 1.600 1.350 1.400 1,952,486 -0.02(-1.41%)
Sep 24, 2024 1.580 1.610 1.399 1.420 479,093 -0.12(-7.79%)
Sep 23, 2024 1.700 1.720 1.440 1.540 867,960 -0.16(-9.41%)
Sep 20, 2024 1.780 1.850 1.640 1.700 1,143,271 +0.01(+0.59%)
Sep 19, 2024 1.430 1.820 1.390 1.690 2,186,030 +0.33(+24.26%)
Sep 18, 2024 1.570 1.679 1.320 1.360 1,186,205 -0.21(-13.38%)
Sep 17, 2024 1.360 1.630 1.240 1.570 2,233,279 +0.25(+18.94%)
Sep 16, 2024 1.370 1.600 1.245 1.320 1,946,236 -0.11(-7.69%)
Sep 13, 2024 1.200 1.490 1.050 1.430 3,220,554 +0.22(+18.18%)
Sep 12, 2024 0.9100 1.230 0.8310 1.210 2,541,933 +0.27(+28.04%)
Sep 11, 2024 0.6000 0.9453 0.6046 0.9450 4,236,577 +0.29(+45.36%)
Sep 10, 2024 0.7000 0.7400 0.5748 0.6501 6,887,769 -0.06(-8.44%)
Sep 09, 2024 0.6946 0.7700 0.6801 0.7100 2,244,670 +0.02(+3.59%)
Sep 06, 2024 0.5700 0.6967 0.5090 0.6854 1,515,414 +0.12(+21.10%)
Sep 05, 2024 0.5500 0.6400 0.5300 0.5660 1,791,244 +0.01(+2.61%)
Sep 04, 2024 0.4200 0.6000 0.4200 0.5516 1,646,664 +0.05(+9.53%)
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.