Color Star Technology Co., Ltd. (ADD)
NASDAQ: ADD · Real-Time Price · USD
1.010
+0.103 (11.31%)
May 13, 2025, 4:00 PM - Market closed
Color Star Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.92 | 1.02 | 0.84 | 1.01 | 1.01 | 11.31% | 577,369 |
| May 12, 2025 | 0.90 | 0.94 | 0.86 | 0.91 | 0.91 | 0.82% | 281,693 |
| May 9, 2025 | 0.93 | 0.94 | 0.86 | 0.90 | 0.90 | -14.29% | 318,707 |
| May 8, 2025 | 0.79 | 1.10 | 0.79 | 1.05 | 1.05 | 31.22% | 3,556,214 |
| May 7, 2025 | 0.82 | 0.84 | 0.78 | 0.80 | 0.80 | -0.61% | 246,357 |
| May 6, 2025 | 0.85 | 0.92 | 0.80 | 0.81 | 0.81 | -19.44% | 1,250,968 |
| May 5, 2025 | 0.69 | 1.01 | 0.69 | 1.00 | 1.00 | 44.82% | 3,300,615 |
| May 2, 2025 | 0.68 | 0.70 | 0.67 | 0.69 | 0.69 | 0.20% | 217,911 |
| May 1, 2025 | 0.70 | 0.70 | 0.67 | 0.69 | 0.69 | 0.60% | 192,411 |
| Apr 30, 2025 | 0.69 | 0.70 | 0.62 | 0.68 | 0.68 | -2.20% | 402,128 |
| Apr 29, 2025 | 0.69 | 0.70 | 0.67 | 0.70 | 0.70 | - | 381,506 |
| Apr 28, 2025 | 0.71 | 0.72 | 0.65 | 0.70 | 0.70 | -0.43% | 707,669 |
| Apr 25, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | 1.88% | 814,013 |
| Apr 24, 2025 | 0.71 | 0.74 | 0.69 | 0.69 | 0.69 | -4.83% | 805,542 |
| Apr 23, 2025 | 0.69 | 0.75 | 0.68 | 0.73 | 0.73 | 0.78% | 1,367,489 |
| Apr 22, 2025 | 0.69 | 0.80 | 0.67 | 0.72 | 0.72 | -8.22% | 2,945,120 |
| Apr 21, 2025 | 0.91 | 1.01 | 0.70 | 0.78 | 0.78 | 1.20% | 20,721,631 |
| Apr 17, 2025 | 0.76 | 0.85 | 0.76 | 0.77 | 0.77 | -3.43% | 1,514,577 |
| Apr 16, 2025 | 0.75 | 0.81 | 0.75 | 0.80 | 0.80 | 4.77% | 140,905 |
| Apr 15, 2025 | 0.75 | 0.83 | 0.73 | 0.77 | 0.77 | 0.64% | 178,666 |
| Apr 14, 2025 | 0.78 | 0.80 | 0.72 | 0.76 | 0.76 | -6.10% | 141,094 |
| Apr 11, 2025 | 0.84 | 0.84 | 0.76 | 0.81 | 0.81 | -6.93% | 162,939 |
| Apr 10, 2025 | 0.88 | 0.93 | 0.82 | 0.87 | 0.87 | -17.90% | 370,877 |
| Apr 9, 2025 | 0.73 | 1.12 | 0.71 | 1.06 | 1.06 | 45.23% | 4,319,358 |
| Apr 8, 2025 | 0.70 | 0.75 | 0.70 | 0.73 | 0.73 | 0.51% | 149,613 |
| Apr 7, 2025 | 0.68 | 0.75 | 0.66 | 0.73 | 0.73 | -5.54% | 243,581 |
| Apr 4, 2025 | 0.64 | 0.83 | 0.56 | 0.77 | 0.77 | 14.88% | 345,923 |
| Apr 3, 2025 | 0.66 | 0.70 | 0.65 | 0.67 | 0.67 | -6.93% | 105,884 |
| Apr 2, 2025 | 0.69 | 0.74 | 0.64 | 0.72 | 0.72 | -0.81% | 554,929 |
| Apr 1, 2025 | 0.67 | 0.73 | 0.64 | 0.72 | 0.72 | 2.23% | 392,109 |
| Mar 31, 2025 | 0.72 | 0.79 | 0.67 | 0.71 | 0.71 | -11.35% | 9,293,934 |
| Mar 28, 2025 | 0.85 | 0.85 | 0.70 | 0.80 | 0.80 | -5.78% | 913,018 |
| Mar 27, 2025 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -2.41% | 67,275 |
| Mar 26, 2025 | 0.91 | 0.91 | 0.85 | 0.87 | 0.87 | -4.87% | 149,402 |
| Mar 25, 2025 | 0.88 | 0.97 | 0.88 | 0.91 | 0.91 | 0.51% | 306,581 |
| Mar 24, 2025 | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | - | 108,812 |
| Mar 21, 2025 | 0.92 | 0.97 | 0.84 | 0.91 | 0.91 | -0.85% | 263,298 |
| Mar 20, 2025 | 0.94 | 0.99 | 0.92 | 0.92 | 0.92 | -10.03% | 308,908 |
| Mar 19, 2025 | 0.99 | 1.02 | 0.91 | 1.02 | 1.02 | 0.99% | 223,515 |
| Mar 18, 2025 | 0.98 | 1.05 | 0.81 | 1.01 | 1.01 | 2.54% | 530,396 |
| Mar 17, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -4.37% | 127,599 |
| Mar 14, 2025 | 1.00 | 1.03 | 0.98 | 1.03 | 1.03 | 3.09% | 120,203 |
| Mar 13, 2025 | 1.00 | 1.03 | 0.96 | 1.00 | 1.00 | -3.00% | 215,030 |
| Mar 12, 2025 | 1.01 | 1.03 | 0.96 | 1.03 | 1.03 | 3.00% | 108,945 |
| Mar 11, 2025 | 1.00 | 1.03 | 0.95 | 1.00 | 1.00 | -0.99% | 168,612 |
| Mar 10, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 187,026 |
| Mar 7, 2025 | 0.99 | 1.05 | 0.99 | 1.04 | 1.04 | 2.16% | 112,355 |
| Mar 6, 2025 | 1.05 | 1.05 | 0.92 | 1.02 | 1.02 | -2.12% | 240,793 |
| Mar 5, 2025 | 1.00 | 1.06 | 0.98 | 1.04 | 1.04 | 4.00% | 85,979 |
| Mar 4, 2025 | 1.06 | 1.07 | 0.93 | 1.00 | 1.00 | -9.91% | 268,133 |