Color Star Technology Co., Ltd. (ADD)
NASDAQ: ADD · Real-Time Price · USD
3.420
-0.120 (-3.39%)
At close: Dec 3, 2024, 4:00 PM
3.550
+0.130 (3.80%)
After-hours: Dec 3, 2024, 4:18 PM EST
Color Star Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 3.43 | 3.55 | 3.38 | 3.42 | 3.42 | -3.39% | 44,436 |
| Dec 2, 2024 | 3.80 | 3.88 | 3.50 | 3.54 | 3.54 | -7.81% | 68,418 |
| Nov 29, 2024 | 3.88 | 3.92 | 3.69 | 3.84 | 3.84 | -2.54% | 29,906 |
| Nov 27, 2024 | 4.10 | 4.25 | 3.55 | 3.94 | 3.94 | -5.97% | 156,587 |
| Nov 26, 2024 | 5.50 | 5.50 | 4.07 | 4.19 | 4.19 | -31.87% | 205,783 |
| Nov 25, 2024 | 5.29 | 6.46 | 5.05 | 6.15 | 6.15 | 16.04% | 38,800 |
| Nov 22, 2024 | 5.45 | 5.50 | 4.95 | 5.30 | 5.30 | -2.03% | 42,779 |
| Nov 21, 2024 | 5.75 | 6.49 | 5.40 | 5.41 | 5.41 | -6.72% | 57,147 |
| Nov 20, 2024 | 5.39 | 5.83 | 5.21 | 5.80 | 5.80 | 8.82% | 41,719 |
| Nov 19, 2024 | 5.53 | 5.90 | 5.14 | 5.33 | 5.33 | -3.79% | 95,714 |
| Nov 18, 2024 | 5.16 | 6.22 | 5.16 | 5.54 | 5.54 | 5.93% | 69,832 |
| Nov 15, 2024 | 5.86 | 6.50 | 5.13 | 5.23 | 5.23 | -27.16% | 122,444 |
| Nov 14, 2024 | 7.60 | 7.70 | 6.11 | 7.18 | 7.18 | -7.95% | 125,549 |
| Nov 13, 2024 | 9.01 | 9.52 | 7.02 | 7.80 | 7.80 | -36.59% | 143,732 |
| Nov 12, 2024 | 14.01 | 14.14 | 11.62 | 12.30 | 12.30 | -12.64% | 50,565 |
| Nov 11, 2024 | 15.83 | 16.21 | 13.47 | 14.08 | 14.08 | -11.05% | 37,852 |
| Nov 8, 2024 | 16.15 | 16.33 | 15.30 | 15.83 | 15.83 | -5.38% | 16,957 |
| Nov 7, 2024 | 15.70 | 17.40 | 15.70 | 16.73 | 16.73 | 6.70% | 20,900 |
| Nov 6, 2024 | 16.28 | 16.28 | 15.30 | 15.68 | 15.68 | -3.69% | 10,635 |
| Nov 5, 2024 | 16.10 | 16.60 | 15.90 | 16.28 | 16.28 | -1.33% | 5,581 |
| Nov 4, 2024 | 16.00 | 16.86 | 15.85 | 16.50 | 16.50 | 5.63% | 12,792 |
| Nov 1, 2024 | 15.43 | 15.89 | 15.00 | 15.62 | 15.62 | 1.23% | 3,834 |
| Oct 31, 2024 | 16.10 | 16.76 | 15.20 | 15.43 | 15.43 | -7.05% | 8,561 |
| Oct 30, 2024 | 16.68 | 17.00 | 16.30 | 16.60 | 16.60 | -0.48% | 5,447 |
| Oct 29, 2024 | 17.00 | 17.00 | 15.93 | 16.68 | 16.68 | -2.00% | 12,727 |
| Oct 28, 2024 | 17.73 | 17.95 | 16.72 | 17.02 | 17.02 | -3.30% | 12,663 |
| Oct 25, 2024 | 18.00 | 18.20 | 17.05 | 17.60 | 17.60 | -0.06% | 8,940 |
| Oct 24, 2024 | 18.06 | 18.55 | 17.00 | 17.61 | 17.61 | -2.49% | 15,773 |
| Oct 23, 2024 | 19.46 | 20.00 | 17.80 | 18.06 | 18.06 | -9.70% | 17,413 |
| Oct 22, 2024 | 18.92 | 20.71 | 18.92 | 20.00 | 20.00 | 2.56% | 15,435 |
| Oct 21, 2024 | 18.23 | 20.35 | 18.16 | 19.50 | 19.50 | 6.27% | 12,979 |
| Oct 18, 2024 | 17.16 | 18.54 | 17.16 | 18.35 | 18.35 | 1.38% | 12,089 |
| Oct 17, 2024 | 17.76 | 18.38 | 17.60 | 18.10 | 18.10 | 1.29% | 33,710 |
| Oct 16, 2024 | 18.30 | 18.99 | 17.20 | 17.87 | 17.87 | -2.30% | 12,026 |
| Oct 15, 2024 | 17.72 | 19.64 | 17.06 | 18.29 | 18.29 | 6.15% | 22,357 |
| Oct 14, 2024 | 18.00 | 18.00 | 16.41 | 17.23 | 17.23 | -5.07% | 28,142 |
| Oct 11, 2024 | 19.20 | 20.22 | 17.70 | 18.15 | 18.15 | -6.06% | 31,624 |
| Oct 10, 2024 | 19.44 | 20.38 | 18.50 | 19.32 | 19.32 | -4.92% | 33,789 |
| Oct 9, 2024 | 20.50 | 21.17 | 19.22 | 20.32 | 20.32 | -5.58% | 33,479 |
| Oct 8, 2024 | 21.00 | 24.51 | 20.00 | 21.52 | 21.52 | 2.48% | 83,521 |
| Oct 7, 2024 | 26.88 | 26.90 | 20.70 | 21.00 | 21.00 | -21.38% | 119,353 |
| Oct 4, 2024 | 41.80 | 42.50 | 25.80 | 26.71 | 26.71 | -40.64% | 150,119 |
| Oct 3, 2024 | 119.00 | 121.00 | 44.00 | 45.00 | 45.00 | -57.14% | 109,259 |
| Oct 2, 2024 | 95.86 | 114.00 | 95.86 | 105.00 | 105.00 | 16.87% | 17,982 |
| Oct 1, 2024 | 101.00 | 103.00 | 84.60 | 89.84 | 89.84 | -11.92% | 12,413 |
| Sep 30, 2024 | 111.00 | 116.00 | 102.00 | 102.00 | 102.00 | -9.73% | 10,046 |
| Sep 27, 2024 | 122.00 | 123.00 | 104.86 | 113.00 | 113.00 | -11.02% | 17,051 |
| Sep 26, 2024 | 140.00 | 141.00 | 123.00 | 127.00 | 127.00 | -9.29% | 9,048 |
| Sep 25, 2024 | 144.00 | 160.00 | 135.00 | 140.00 | 140.00 | -1.41% | 19,525 |
| Sep 24, 2024 | 158.00 | 161.00 | 139.86 | 142.00 | 142.00 | -7.79% | 4,806 |
| Sep 23, 2024 | 170.00 | 172.00 | 144.00 | 154.00 | 154.00 | -9.41% | 8,683 |
| Sep 20, 2024 | 178.00 | 185.00 | 164.00 | 170.00 | 170.00 | 0.59% | 11,432 |
| Sep 19, 2024 | 143.00 | 182.00 | 139.00 | 169.00 | 169.00 | 24.26% | 21,864 |
| Sep 18, 2024 | 157.00 | 167.93 | 132.03 | 136.00 | 136.00 | -13.38% | 11,862 |
| Sep 17, 2024 | 136.00 | 162.96 | 124.00 | 157.00 | 157.00 | 18.94% | 22,335 |
| Sep 16, 2024 | 137.00 | 160.00 | 124.50 | 132.00 | 132.00 | -7.69% | 19,462 |
| Sep 13, 2024 | 120.00 | 149.00 | 105.00 | 143.00 | 143.00 | 18.18% | 32,205 |
| Sep 12, 2024 | 91.27 | 123.00 | 83.10 | 121.00 | 121.00 | 28.04% | 25,440 |
| Sep 11, 2024 | 60.46 | 94.53 | 60.46 | 94.50 | 94.50 | 45.36% | 42,415 |
| Sep 10, 2024 | 70.00 | 74.00 | 57.48 | 65.01 | 65.01 | -8.44% | 68,958 |
| Sep 9, 2024 | 69.46 | 77.00 | 68.01 | 71.00 | 71.00 | 3.59% | 22,453 |
| Sep 6, 2024 | 56.65 | 69.67 | 50.90 | 68.54 | 68.54 | 21.10% | 15,154 |
| Sep 5, 2024 | 55.00 | 64.00 | 53.00 | 56.60 | 56.60 | 2.61% | 17,912 |
| Sep 4, 2024 | 42.00 | 60.00 | 42.00 | 55.16 | 55.16 | 9.53% | 16,460 |
| Sep 3, 2024 | 62.37 | 64.00 | 42.01 | 50.36 | 50.36 | -18.75% | 13,843 |
| Aug 30, 2024 | 64.00 | 69.99 | 59.02 | 61.98 | 61.98 | -0.85% | 9,257 |
| Aug 29, 2024 | 60.46 | 68.00 | 58.01 | 62.51 | 62.51 | -0.79% | 23,842 |
| Aug 28, 2024 | 83.00 | 90.80 | 60.00 | 63.01 | 63.01 | -25.08% | 31,597 |
| Aug 27, 2024 | 89.00 | 95.00 | 78.00 | 84.10 | 84.10 | -6.25% | 48,913 |
| Aug 26, 2024 | 86.00 | 93.20 | 86.00 | 89.71 | 89.71 | 3.58% | 8,857 |
| Aug 23, 2024 | 94.00 | 100.00 | 76.00 | 86.61 | 86.61 | -8.94% | 38,292 |
| Aug 22, 2024 | 88.17 | 110.00 | 86.01 | 95.11 | 95.11 | 11.88% | 51,105 |
| Aug 21, 2024 | 75.00 | 91.71 | 68.00 | 85.01 | 85.01 | 10.40% | 44,047 |
| Aug 20, 2024 | 74.00 | 82.98 | 72.44 | 77.00 | 77.00 | 4.75% | 21,183 |
| Aug 19, 2024 | 71.80 | 74.40 | 66.60 | 73.51 | 73.51 | 6.52% | 25,001 |
| Aug 16, 2024 | 73.45 | 75.00 | 63.80 | 69.01 | 69.01 | -2.82% | 35,400 |
| Aug 15, 2024 | 69.00 | 80.51 | 67.00 | 71.01 | 71.01 | 1.21% | 36,107 |
| Aug 14, 2024 | 74.00 | 80.11 | 55.00 | 70.16 | 70.16 | -7.44% | 25,244 |
| Aug 13, 2024 | 76.11 | 93.70 | 69.01 | 75.80 | 75.80 | -7.56% | 34,713 |
| Aug 12, 2024 | 61.00 | 84.00 | 60.78 | 82.00 | 82.00 | 41.35% | 44,475 |
| Aug 9, 2024 | 41.00 | 60.60 | 41.00 | 58.01 | 58.01 | 38.12% | 78,535 |
| Aug 8, 2024 | 41.04 | 54.00 | 30.11 | 42.00 | 42.00 | -15.98% | 175,937 |
| Aug 7, 2024 | 36.32 | 54.00 | 34.65 | 49.99 | 49.99 | 39.25% | 61,726 |
| Aug 6, 2024 | 31.95 | 45.89 | 31.95 | 35.90 | 35.90 | 11.49% | 34,622 |
| Aug 5, 2024 | 29.50 | 34.00 | 25.00 | 32.20 | 32.20 | 8.89% | 17,582 |
| Aug 2, 2024 | 28.50 | 30.99 | 25.30 | 29.57 | 29.57 | 0.27% | 22,460 |
| Aug 1, 2024 | 29.00 | 30.00 | 27.24 | 29.49 | 29.49 | -0.03% | 7,172 |
| Jul 31, 2024 | 26.88 | 30.00 | 25.07 | 29.50 | 29.50 | 15.23% | 15,848 |
| Jul 30, 2024 | 24.57 | 29.60 | 24.57 | 25.60 | 25.60 | 4.49% | 19,881 |
| Jul 29, 2024 | 20.90 | 26.77 | 20.79 | 24.50 | 24.50 | 16.72% | 31,519 |
| Jul 26, 2024 | 20.69 | 20.99 | 19.47 | 20.99 | 20.99 | -0.05% | 3,061 |
| Jul 25, 2024 | 19.22 | 21.00 | 19.22 | 21.00 | 21.00 | 3.65% | 2,333 |
| Jul 24, 2024 | 20.03 | 21.00 | 19.53 | 20.26 | 20.26 | 1.81% | 2,055 |
| Jul 23, 2024 | 20.40 | 20.40 | 19.02 | 19.90 | 19.90 | -0.50% | 2,784 |
| Jul 22, 2024 | 20.90 | 22.80 | 19.50 | 20.00 | 20.00 | 1.99% | 6,797 |
| Jul 19, 2024 | 21.00 | 21.00 | 19.40 | 19.61 | 19.61 | -9.25% | 1,903 |
| Jul 18, 2024 | 20.50 | 22.49 | 20.50 | 21.61 | 21.61 | - | 3,532 |
| Jul 17, 2024 | 21.33 | 22.20 | 21.01 | 21.61 | 21.61 | -1.73% | 1,952 |
| Jul 16, 2024 | 23.09 | 24.00 | 21.71 | 21.99 | 21.99 | 1.29% | 3,592 |
| Jul 15, 2024 | 20.34 | 24.00 | 20.33 | 21.71 | 21.71 | 6.79% | 13,423 |