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 )

3.840 -0.100 (-2.54%)
Streaming Delayed Price Updated: 12:43 PM EST, Nov 29, 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 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%)
Nov 01, 2024 15.43 15.89 15.00 15.62 3,834 +0.19(+1.23%)
Oct 31, 2024 16.10 16.76 15.20 15.43 8,551 -1.17(-7.05%)
Oct 30, 2024 16.68 17.00 16.30 16.60 5,436 -0.08(-0.48%)
Oct 29, 2024 17.00 17.00 15.93 16.68 12,725 -0.34(-2.00%)
Oct 28, 2024 17.73 17.95 16.72 17.02 12,553 -0.58(-3.30%)
Oct 25, 2024 18.00 18.20 17.05 17.60 8,940 -0.01(-0.06%)
Oct 24, 2024 18.06 18.55 17.00 17.61 15,710 -0.45(-2.49%)
Oct 23, 2024 19.46 20.00 17.80 18.06 17,315 -1.94(-9.70%)
Oct 22, 2024 19.00 20.71 18.92 20.00 15,393 +0.50(+2.56%)
Oct 21, 2024 18.23 20.35 18.16 19.50 12,977 +1.15(+6.27%)
Oct 18, 2024 17.16 18.54 17.16 18.35 12,089 +0.25(+1.38%)
Oct 17, 2024 17.76 18.38 17.60 18.10 33,690 +0.23(+1.29%)
Oct 16, 2024 18.30 18.99 17.20 17.87 11,912 -0.42(-2.30%)
Oct 15, 2024 17.72 19.64 17.06 18.29 22,344 +1.06(+6.15%)
Oct 14, 2024 18.00 18.00 16.41 17.23 27,987 -0.92(-5.07%)
Oct 11, 2024 19.20 20.22 17.70 18.15 31,624 -1.17(-6.06%)
Oct 10, 2024 19.44 20.38 18.50 19.32 33,788 -1.00(-4.92%)
Oct 09, 2024 20.50 21.17 19.22 20.32 33,182 -1.20(-5.58%)
Oct 08, 2024 21.00 24.51 20.00 21.52 83,451 +0.52(+2.48%)
Oct 07, 2024 26.88 26.90 20.70 21.00 119,020 -5.71(-21.38%)
Oct 04, 2024 41.80 42.50 25.80 26.71 148,268 -18.29(-40.64%)
Oct 03, 2024 119.00 121.00 44.00 45.00 114,372 -60.00(-57.14%)
Oct 02, 2024 96.00 114.00 95.86 105.00 17,930 +15.16(+16.87%)
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.