Color Star Technology Co., Ltd. (ADD)

Color Star Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	0.89	0.89	0.82	0.87	0.87	-2.47%	1,264,109
Jul 2, 2025	0.86	0.93	0.86	0.89	0.89	2.15%	1,489,590
Jul 1, 2025	0.87	0.90	0.85	0.87	0.87	1.23%	77,357
Jun 30, 2025	0.90	0.93	0.86	0.86	0.86	-5.21%	72,685
Jun 27, 2025	0.85	1.00	0.75	0.91	0.91	9.18%	498,274
Jun 26, 2025	0.93	0.98	0.81	0.83	0.83	-10.38%	197,072
Jun 25, 2025	0.99	0.99	0.92	0.93	0.93	-9.71%	235,684
Jun 24, 2025	0.98	1.04	0.95	1.03	1.03	3.21%	960,511
Jun 23, 2025	0.88	1.00	0.87	1.00	1.00	12.13%	1,831,062
Jun 20, 2025	0.88	0.90	0.88	0.89	0.89	-0.03%	57,137
Jun 18, 2025	0.90	0.91	0.89	0.89	0.89	2.32%	50,672
Jun 17, 2025	0.85	0.92	0.85	0.87	0.87	1.16%	193,356
Jun 16, 2025	0.85	0.87	0.85	0.86	0.86	0.36%	46,279
Jun 13, 2025	0.83	0.89	0.81	0.86	0.86	0.76%	132,374
Jun 12, 2025	0.90	0.91	0.76	0.85	0.85	-5.39%	224,130
Jun 11, 2025	0.92	0.92	0.90	0.90	0.90	-0.11%	747,106
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

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.