Color Star Technology Co., Ltd. (ADD)

Color Star Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	0.91	0.92	0.89	0.90	0.90	-0.46%	516,204
Jun 9, 2025	0.92	0.92	0.89	0.90	0.90	0.47%	162,865
Jun 6, 2025	0.91	0.95	0.90	0.90	0.90	-1.45%	217,356
Jun 5, 2025	0.94	0.94	0.90	0.91	0.91	-1.54%	151,218
Jun 4, 2025	0.94	0.96	0.91	0.93	0.93	-0.89%	196,983
Jun 3, 2025	0.91	0.96	0.89	0.94	0.94	-0.05%	235,053
Jun 2, 2025	0.91	1.00	0.91	0.94	0.94	-6.15%	279,830
May 30, 2025	0.91	1.00	0.88	1.00	1.00	0.27%	609,255
May 29, 2025	0.93	1.00	0.92	1.00	1.00	8.14%	2,902,044
May 28, 2025	0.97	0.97	0.92	0.92	0.92	-5.14%	185,113
May 27, 2025	0.91	1.02	0.87	0.97	0.97	7.78%	925,203
May 23, 2025	0.91	0.91	0.86	0.90	0.90	1.96%	219,675
May 22, 2025	0.90	0.92	0.88	0.88	0.88	-1.92%	140,642
May 21, 2025	0.89	0.92	0.88	0.90	0.90	-0.01%	206,661
May 20, 2025	0.91	0.92	0.88	0.90	0.90	-0.76%	345,281
May 19, 2025	0.92	0.92	0.87	0.91	0.91	-1.41%	264,003
May 16, 2025	0.89	0.94	0.88	0.92	0.92	2.13%	341,071
May 15, 2025	0.88	0.91	0.88	0.90	0.90	1.20%	313,733
May 14, 2025	1.00	1.00	0.86	0.89	0.89	-11.87%	262,465
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.