Color Star Technology Co., Ltd. (ADD)
NASDAQ: ADD · Real-Time Price · USD
0.7532
-0.0467 (-5.84%)
Mar 31, 2025, 3:32 PM EDT - Market open
Color Star Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.72 | 0.79 | 0.67 | 0.75 | - | -6.63% | 8,967,659 |
| 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 |
| Mar 3, 2025 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -2.63% | 182,096 |
| Feb 28, 2025 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | - | 141,055 |
| Feb 27, 2025 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | - | 243,467 |
| Feb 26, 2025 | 1.19 | 1.20 | 1.12 | 1.14 | 1.14 | -2.56% | 252,358 |
| Feb 25, 2025 | 1.20 | 1.20 | 1.12 | 1.17 | 1.17 | -4.10% | 376,458 |
| Feb 24, 2025 | 1.18 | 1.28 | 1.11 | 1.22 | 1.22 | 6.09% | 432,042 |
| Feb 21, 2025 | 1.20 | 1.22 | 1.11 | 1.15 | 1.15 | -1.29% | 286,848 |
| Feb 20, 2025 | 1.25 | 1.26 | 1.13 | 1.17 | 1.17 | -8.27% | 371,831 |
| Feb 19, 2025 | 1.17 | 1.32 | 1.15 | 1.27 | 1.27 | 8.55% | 702,902 |
| Feb 18, 2025 | 1.26 | 1.26 | 1.15 | 1.17 | 1.17 | -1.68% | 231,778 |
| Feb 14, 2025 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -4.03% | 261,205 |
| Feb 13, 2025 | 1.22 | 1.25 | 1.16 | 1.24 | 1.24 | 0.81% | 313,944 |
| Feb 12, 2025 | 1.24 | 1.28 | 1.12 | 1.23 | 1.23 | -3.15% | 495,439 |
| Feb 11, 2025 | 1.40 | 1.46 | 1.26 | 1.27 | 1.27 | -12.41% | 755,947 |
| Feb 10, 2025 | 1.45 | 1.46 | 1.40 | 1.45 | 1.45 | -2.03% | 313,294 |
| Feb 7, 2025 | 1.54 | 1.54 | 1.42 | 1.48 | 1.48 | 0.68% | 302,182 |
| Feb 6, 2025 | 1.49 | 1.53 | 1.44 | 1.47 | 1.47 | -2.00% | 541,732 |
| Feb 5, 2025 | 1.55 | 1.62 | 1.47 | 1.50 | 1.50 | -2.60% | 1,297,057 |
| Feb 4, 2025 | 1.43 | 1.74 | 1.41 | 1.54 | 1.54 | 6.21% | 2,280,186 |
| Feb 3, 2025 | 1.43 | 1.45 | 1.36 | 1.45 | 1.45 | - | 317,653 |
| Jan 31, 2025 | 1.54 | 1.54 | 1.41 | 1.45 | 1.45 | -5.23% | 566,873 |
| Jan 30, 2025 | 1.48 | 1.58 | 1.46 | 1.53 | 1.53 | 6.25% | 747,878 |
| Jan 29, 2025 | 1.44 | 1.54 | 1.36 | 1.44 | 1.44 | - | 432,298 |
| Jan 28, 2025 | 1.55 | 1.57 | 1.41 | 1.44 | 1.44 | -9.43% | 715,160 |
| Jan 27, 2025 | 1.45 | 1.66 | 1.44 | 1.59 | 1.59 | 8.16% | 1,692,710 |
| Jan 24, 2025 | 1.47 | 1.97 | 1.41 | 1.47 | 1.47 | 1.38% | 5,025,541 |
| Jan 23, 2025 | 1.50 | 1.51 | 1.41 | 1.45 | 1.45 | -3.33% | 255,010 |
| Jan 22, 2025 | 1.52 | 1.54 | 1.46 | 1.50 | 1.50 | - | 273,899 |
| Jan 21, 2025 | 1.61 | 1.64 | 1.41 | 1.50 | 1.50 | -9.64% | 576,702 |
| Jan 17, 2025 | 1.71 | 1.75 | 1.62 | 1.66 | 1.66 | -5.14% | 340,224 |