Color Star Technology Co., Ltd. (ADD)
NASDAQ: ADD · Real-Time Price · USD
1.800
+0.140 (8.43%)
At close: Jan 10, 2025, 4:00 PM
1.790
-0.010 (-0.56%)
After-hours: Jan 10, 2025, 7:59 PM EST
Color Star Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 1.80 | 1.81 | 1.73 | 1.75 | 1.75 | -1.69% | 426,033 |
| Jan 15, 2025 | 1.78 | 1.88 | 1.71 | 1.78 | 1.78 | -6.81% | 800,980 |
| Jan 14, 2025 | 2.11 | 2.46 | 1.86 | 1.91 | 1.91 | 4.37% | 28,906,743 |
| Jan 13, 2025 | 1.73 | 1.86 | 1.65 | 1.83 | 1.83 | 1.67% | 409,400 |
| Jan 10, 2025 | 1.66 | 2.22 | 1.56 | 1.80 | 1.80 | 8.43% | 1,516,420 |
| Jan 8, 2025 | 1.89 | 1.90 | 1.42 | 1.66 | 1.66 | -11.70% | 918,299 |
| Jan 7, 2025 | 2.03 | 2.09 | 1.82 | 1.88 | 1.88 | -6.93% | 677,645 |
| Jan 6, 2025 | 2.20 | 2.23 | 2.01 | 2.02 | 2.02 | -9.42% | 758,922 |
| Jan 3, 2025 | 2.28 | 2.29 | 2.09 | 2.23 | 2.23 | -1.33% | 423,306 |
| Jan 2, 2025 | 2.27 | 2.39 | 2.13 | 2.26 | 2.26 | -4.64% | 727,937 |
| Dec 31, 2024 | 2.50 | 2.86 | 2.03 | 2.37 | 2.37 | 16.18% | 5,102,520 |
| Dec 30, 2024 | 2.15 | 2.23 | 1.98 | 2.04 | 2.04 | -13.19% | 1,149,306 |
| Dec 27, 2024 | 2.60 | 2.60 | 2.21 | 2.35 | 2.35 | -9.62% | 1,881,008 |
| Dec 26, 2024 | 4.08 | 4.35 | 2.55 | 2.60 | 2.60 | 20.37% | 27,924,285 |
| Dec 24, 2024 | 1.98 | 2.27 | 1.97 | 2.16 | 2.16 | 0.47% | 6,832,886 |
| Dec 23, 2024 | 1.96 | 2.27 | 1.88 | 2.15 | 2.15 | -6.52% | 258,757 |
| Dec 20, 2024 | 2.77 | 2.79 | 1.98 | 2.30 | 2.30 | -6.88% | 4,089,546 |
| Dec 19, 2024 | 2.40 | 2.62 | 2.30 | 2.47 | 2.47 | 5.56% | 246,644 |
| Dec 18, 2024 | 2.70 | 2.82 | 2.27 | 2.34 | 2.34 | -16.13% | 248,977 |
| Dec 17, 2024 | 2.80 | 2.95 | 2.76 | 2.79 | 2.79 | -1.06% | 105,425 |
| Dec 16, 2024 | 3.11 | 3.23 | 2.75 | 2.82 | 2.82 | -9.03% | 243,564 |
| Dec 13, 2024 | 2.85 | 3.18 | 2.85 | 3.10 | 3.10 | 6.90% | 167,756 |
| Dec 12, 2024 | 2.92 | 3.00 | 2.85 | 2.90 | 2.90 | -4.29% | 103,662 |
| Dec 11, 2024 | 3.19 | 3.25 | 2.93 | 3.03 | 3.03 | -8.18% | 192,239 |
| Dec 10, 2024 | 3.40 | 3.60 | 3.10 | 3.30 | 3.30 | -6.52% | 322,301 |
| Dec 9, 2024 | 3.20 | 3.70 | 3.10 | 3.53 | 3.53 | 3.52% | 281,358 |
| Dec 6, 2024 | 4.66 | 4.83 | 3.21 | 3.41 | 3.41 | -11.77% | 8,294,702 |
| Dec 5, 2024 | 3.07 | 4.09 | 2.99 | 3.87 | 3.87 | 24.68% | 430,188 |
| Dec 4, 2024 | 3.36 | 3.48 | 2.84 | 3.10 | 3.10 | -9.36% | 88,971 |
| Dec 3, 2024 | 3.43 | 3.55 | 3.38 | 3.42 | 3.42 | -3.39% | 44,436 |
| Dec 2, 2024 | 3.80 | 3.88 | 3.50 | 3.54 | 3.54 | -7.81% | 68,418 |
| Nov 29, 2024 | 3.88 | 3.92 | 3.69 | 3.84 | 3.84 | -2.54% | 29,906 |
| Nov 27, 2024 | 4.10 | 4.25 | 3.55 | 3.94 | 3.94 | -5.97% | 156,587 |
| Nov 26, 2024 | 5.50 | 5.50 | 4.07 | 4.19 | 4.19 | -31.87% | 205,783 |
| Nov 25, 2024 | 5.29 | 6.46 | 5.05 | 6.15 | 6.15 | 16.04% | 38,800 |
| Nov 22, 2024 | 5.45 | 5.50 | 4.95 | 5.30 | 5.30 | -2.03% | 42,779 |
| Nov 21, 2024 | 5.75 | 6.49 | 5.40 | 5.41 | 5.41 | -6.72% | 57,147 |
| Nov 20, 2024 | 5.39 | 5.83 | 5.21 | 5.80 | 5.80 | 8.82% | 41,719 |
| Nov 19, 2024 | 5.53 | 5.90 | 5.14 | 5.33 | 5.33 | -3.79% | 95,714 |
| Nov 18, 2024 | 5.16 | 6.22 | 5.16 | 5.54 | 5.54 | 5.93% | 69,832 |
| Nov 15, 2024 | 5.86 | 6.50 | 5.13 | 5.23 | 5.23 | -27.16% | 122,444 |
| Nov 14, 2024 | 7.60 | 7.70 | 6.11 | 7.18 | 7.18 | -7.95% | 125,549 |
| Nov 13, 2024 | 9.01 | 9.52 | 7.02 | 7.80 | 7.80 | -36.59% | 143,732 |
| Nov 12, 2024 | 14.01 | 14.14 | 11.62 | 12.30 | 12.30 | -12.64% | 50,565 |
| Nov 11, 2024 | 15.83 | 16.21 | 13.47 | 14.08 | 14.08 | -11.05% | 37,852 |
| Nov 8, 2024 | 16.15 | 16.33 | 15.30 | 15.83 | 15.83 | -5.38% | 16,957 |
| Nov 7, 2024 | 15.70 | 17.40 | 15.70 | 16.73 | 16.73 | 6.70% | 20,900 |
| Nov 6, 2024 | 16.28 | 16.28 | 15.30 | 15.68 | 15.68 | -3.69% | 10,635 |
| Nov 5, 2024 | 16.10 | 16.60 | 15.90 | 16.28 | 16.28 | -1.33% | 5,581 |
| Nov 4, 2024 | 16.00 | 16.86 | 15.85 | 16.50 | 16.50 | 5.63% | 12,792 |
| Nov 1, 2024 | 15.43 | 15.89 | 15.00 | 15.62 | 15.62 | 1.23% | 3,834 |
| Oct 31, 2024 | 16.10 | 16.76 | 15.20 | 15.43 | 15.43 | -7.05% | 8,561 |
| Oct 30, 2024 | 16.68 | 17.00 | 16.30 | 16.60 | 16.60 | -0.48% | 5,447 |
| Oct 29, 2024 | 17.00 | 17.00 | 15.93 | 16.68 | 16.68 | -2.00% | 12,727 |
| Oct 28, 2024 | 17.73 | 17.95 | 16.72 | 17.02 | 17.02 | -3.30% | 12,663 |
| Oct 25, 2024 | 18.00 | 18.20 | 17.05 | 17.60 | 17.60 | -0.06% | 8,940 |
| Oct 24, 2024 | 18.06 | 18.55 | 17.00 | 17.61 | 17.61 | -2.49% | 15,773 |
| Oct 23, 2024 | 19.46 | 20.00 | 17.80 | 18.06 | 18.06 | -9.70% | 17,413 |
| Oct 22, 2024 | 18.92 | 20.71 | 18.92 | 20.00 | 20.00 | 2.56% | 15,435 |
| Oct 21, 2024 | 18.23 | 20.35 | 18.16 | 19.50 | 19.50 | 6.27% | 12,979 |
| Oct 18, 2024 | 17.16 | 18.54 | 17.16 | 18.35 | 18.35 | 1.38% | 12,089 |
| Oct 17, 2024 | 17.76 | 18.38 | 17.60 | 18.10 | 18.10 | 1.29% | 33,710 |
| Oct 16, 2024 | 18.30 | 18.99 | 17.20 | 17.87 | 17.87 | -2.30% | 12,026 |
| Oct 15, 2024 | 17.72 | 19.64 | 17.06 | 18.29 | 18.29 | 6.15% | 22,357 |
| Oct 14, 2024 | 18.00 | 18.00 | 16.41 | 17.23 | 17.23 | -5.07% | 28,142 |
| Oct 11, 2024 | 19.20 | 20.22 | 17.70 | 18.15 | 18.15 | -6.06% | 31,624 |
| Oct 10, 2024 | 19.44 | 20.38 | 18.50 | 19.32 | 19.32 | -4.92% | 33,789 |
| Oct 9, 2024 | 20.50 | 21.17 | 19.22 | 20.32 | 20.32 | -5.58% | 33,479 |
| Oct 8, 2024 | 21.00 | 24.51 | 20.00 | 21.52 | 21.52 | 2.48% | 83,521 |
| Oct 7, 2024 | 26.88 | 26.90 | 20.70 | 21.00 | 21.00 | -21.38% | 119,353 |
| Oct 4, 2024 | 41.80 | 42.50 | 25.80 | 26.71 | 26.71 | -40.64% | 150,119 |
| Oct 3, 2024 | 119.00 | 121.00 | 44.00 | 45.00 | 45.00 | -57.14% | 109,259 |
| Oct 2, 2024 | 95.86 | 114.00 | 95.86 | 105.00 | 105.00 | 16.87% | 17,982 |
| Oct 1, 2024 | 101.00 | 103.00 | 84.60 | 89.84 | 89.84 | -11.92% | 12,413 |
| Sep 30, 2024 | 111.00 | 116.00 | 102.00 | 102.00 | 102.00 | -9.73% | 10,046 |
| Sep 27, 2024 | 122.00 | 123.00 | 104.86 | 113.00 | 113.00 | -11.02% | 17,051 |