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 )

0.2530 +0.0228 (+9.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 1.310 1.320 1.260 1.310 41,565 +0.02(+1.55%)
May 30, 2023 1.260 1.290 1.240 1.290 27,342 +0.06(+5.12%)
May 26, 2023 1.210 1.240 1.200 1.227 15,722 -0.00(-0.23%)
May 25, 2023 1.210 1.230 1.170 1.230 20,176 +0.01(+0.82%)
May 24, 2023 1.230 1.240 1.170 1.220 10,894 +0.01(+0.83%)
May 23, 2023 1.230 1.280 1.180 1.210 24,068 -0.02(-1.63%)
May 22, 2023 1.110 1.238 1.110 1.230 67,268 +0.10(+8.85%)
May 19, 2023 1.130 1.150 1.090 1.130 4,717 +0.00(+0.00%)
May 18, 2023 1.120 1.139 1.070 1.130 75,981 +0.04(+3.67%)
May 17, 2023 1.090 1.139 1.050 1.090 43,440 -0.02(-2.15%)
May 16, 2023 1.150 1.155 1.100 1.114 30,491 +0.01(+1.27%)
May 15, 2023 1.070 1.140 1.070 1.100 15,836 +0.05(+4.76%)
May 12, 2023 1.080 1.109 1.010 1.050 63,692 -0.06(-5.41%)
May 11, 2023 1.120 1.191 1.100 1.110 18,722 -0.04(-3.48%)
May 10, 2023 1.190 1.253 1.080 1.150 128,203 -0.07(-5.99%)
May 09, 2023 1.340 1.340 1.190 1.223 31,138 -0.12(-8.71%)
May 08, 2023 1.550 1.606 0.9200 1.340 510,229 -0.21(-13.55%)
May 05, 2023 1.590 1.690 1.550 1.550 71,758 -0.07(-4.32%)
May 04, 2023 1.560 1.646 1.560 1.620 13,322 +0.03(+1.89%)
May 03, 2023 1.630 1.745 1.580 1.590 13,815 -0.09(-5.30%)
May 02, 2023 1.590 1.730 1.570 1.679 110,267 +0.12(+7.63%)
May 01, 2023 1.650 1.700 1.510 1.560 169,671 -0.13(-7.69%)
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%)
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.