Color Star Technology Co., Ltd. (ADD)
NASDAQ: ADD · Real-Time Price · USD
0.7194
-0.0644 (-8.22%)
At close: Apr 22, 2025, 4:00 PM
0.7070
-0.0124 (-1.72%)
Pre-market: Apr 23, 2025, 7:00 AM EDT
Color Star Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |