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)

0.9011 +0.0111 (+1.25%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 15, 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 (%)
May 14, 2025 1.000 1.000 0.8601 0.8901 261,215 -0.12(-11.87%)
May 13, 2025 0.9200 1.020 0.8412 1.010 575,654 +0.10(+11.31%)
May 12, 2025 0.9000 0.9430 0.8635 0.9074 281,093 +0.01(+0.82%)
May 09, 2025 0.9268 0.9400 0.8620 0.9000 318,707 -0.15(-14.29%)
May 08, 2025 0.7860 1.100 0.7860 1.050 3,555,985 +0.25(+31.22%)
May 07, 2025 0.8200 0.8361 0.7801 0.8002 244,272 -0.00(-0.61%)
May 06, 2025 0.8500 0.9200 0.8000 0.8051 1,248,275 -0.19(-19.44%)
May 05, 2025 0.6900 1.010 0.6947 0.9994 3,284,737 +0.31(+44.82%)
May 02, 2025 0.6800 0.7040 0.6702 0.6901 217,911 +0.00(+0.20%)
May 01, 2025 0.7000 0.7010 0.6650 0.6887 192,360 +0.00(+0.60%)
Apr 30, 2025 0.6884 0.7038 0.6200 0.6846 396,466 -0.02(-2.20%)
Apr 29, 2025 0.6868 0.7050 0.6705 0.7000 380,906 +0.00(+0.00%)
Apr 28, 2025 0.7060 0.7150 0.6512 0.7000 700,112 -0.00(-0.43%)
Apr 25, 2025 0.7000 0.7229 0.6996 0.7030 814,013 +0.01(+1.88%)
Apr 24, 2025 0.7100 0.7399 0.6875 0.6900 786,478 -0.04(-4.83%)
Apr 23, 2025 0.6901 0.7548 0.6800 0.7250 1,360,160 +0.01(+0.78%)
Apr 22, 2025 0.6900 0.7989 0.6666 0.7194 2,914,797 -0.06(-8.22%)
Apr 21, 2025 0.9100 1.010 0.7021 0.7838 20,589,416 +0.01(+1.20%)
Apr 17, 2025 0.7600 0.8500 0.7600 0.7745 1,514,577 -0.03(-3.44%)
Apr 16, 2025 0.7500 0.8093 0.7450 0.8021 140,193 +0.04(+4.78%)
Apr 15, 2025 0.7500 0.8280 0.7300 0.7655 178,666 +0.00(+0.64%)
Apr 14, 2025 0.7800 0.8020 0.7230 0.7606 140,577 -0.05(-6.10%)
Apr 11, 2025 0.8400 0.8400 0.7600 0.8100 162,939 -0.06(-6.93%)
Apr 10, 2025 0.8787 0.9299 0.8200 0.8703 368,026 -0.19(-17.90%)
Apr 09, 2025 0.7300 1.120 0.7100 1.060 4,309,336 +0.33(+45.23%)
Apr 08, 2025 0.7044 0.7500 0.7001 0.7299 149,525 +0.00(+0.51%)
Apr 07, 2025 0.6775 0.7500 0.6600 0.7262 243,480 +0.08(+12.03%)
Apr 04, 2025 0.6381 0.6482 0.5601 0.6482 345,923 -0.02(-3.14%)
Apr 03, 2025 0.6615 0.7000 0.6520 0.6692 103,868 -0.05(-6.93%)
Apr 02, 2025 0.6854 0.7411 0.6350 0.7190 552,854 -0.01(-0.81%)
Apr 01, 2025 0.6733 0.7300 0.6350 0.7249 381,332 +0.02(+2.23%)
Mar 31, 2025 0.7173 0.7900 0.6666 0.7091 9,274,491 -0.09(-11.35%)
Mar 28, 2025 0.8500 0.8500 0.7000 0.7999 913,020 -0.05(-5.78%)
Mar 27, 2025 0.8800 0.8800 0.8355 0.8490 67,165 -0.02(-2.41%)
Mar 26, 2025 0.9100 0.9145 0.8514 0.8700 148,330 -0.04(-4.87%)
Mar 25, 2025 0.8800 0.9699 0.8800 0.9145 306,581 +0.00(+0.51%)
Mar 24, 2025 0.9056 0.9238 0.8800 0.9099 108,811 +0.00(+0.00%)
Mar 21, 2025 0.9200 0.9699 0.8423 0.9099 263,298 -0.01(-0.85%)
Mar 20, 2025 0.9400 0.9900 0.9177 0.9177 307,820 -0.10(-10.03%)
Mar 19, 2025 0.9900 1.020 0.9100 1.020 220,385 +0.01(+0.99%)
Mar 18, 2025 0.9800 1.050 0.8086 1.010 530,385 +0.03(+2.54%)
Mar 17, 2025 1.000 1.000 0.9748 0.9850 127,588 -0.05(-4.37%)
Mar 14, 2025 1.000 1.030 0.9751 1.030 120,203 +0.03(+3.09%)
Mar 13, 2025 1.000 1.030 0.9629 0.9991 212,476 -0.03(-3.00%)
Mar 12, 2025 1.010 1.030 0.9572 1.030 108,875 +0.03(+3.00%)
Mar 11, 2025 1.000 1.028 0.9500 1.000 166,537 -0.01(-0.99%)
Mar 10, 2025 1.050 1.050 1.000 1.010 198,524 -0.03(-2.88%)
Mar 07, 2025 0.9877 1.050 0.9877 1.040 112,355 +0.02(+2.14%)
Mar 06, 2025 1.050 1.050 0.9211 1.018 238,167 -0.02(-2.10%)
Mar 05, 2025 1.000 1.060 0.9800 1.040 84,476 +0.04(+4.00%)
Mar 04, 2025 1.060 1.070 0.9300 1.000 256,516 -0.11(-9.91%)
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 Of Service.

"

"