Color Star Technology Co., Ltd. (ADD)
NASDAQ: ADD · Real-Time Price · USD
0.9000
-0.0204 (-2.22%)
At close: Jul 24, 2025, 4:00 PM
0.9047
+0.0047 (0.52%)
After-hours: Jul 24, 2025, 5:41 PM EDT
Color Star Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 0.93 | 0.94 | 0.88 | 0.89 | - | -3.67% | 95,345 |
| Jul 23, 2025 | 0.94 | 0.96 | 0.90 | 0.92 | 0.92 | -0.50% | 170,696 |
| Jul 22, 2025 | 0.89 | 0.98 | 0.89 | 0.93 | 0.93 | 3.41% | 309,149 |
| Jul 21, 2025 | 0.90 | 0.93 | 0.87 | 0.89 | 0.89 | -0.84% | 100,937 |
| Jul 18, 2025 | 0.98 | 0.98 | 0.88 | 0.90 | 0.90 | -4.13% | 160,093 |
| Jul 17, 2025 | 0.94 | 0.98 | 0.94 | 0.94 | 0.94 | 0.32% | 45,037 |
| Jul 16, 2025 | 0.95 | 0.98 | 0.93 | 0.94 | 0.94 | -1.26% | 55,299 |
| Jul 15, 2025 | 0.95 | 1.01 | 0.94 | 0.95 | 0.95 | -0.01% | 118,373 |
| Jul 14, 2025 | 1.02 | 1.05 | 0.95 | 0.95 | 0.95 | -6.30% | 126,149 |
| Jul 11, 2025 | 0.95 | 1.03 | 0.95 | 1.01 | 1.01 | 3.60% | 179,522 |
| Jul 10, 2025 | 0.93 | 0.98 | 0.91 | 0.98 | 0.98 | 4.31% | 141,864 |
| Jul 9, 2025 | 0.94 | 0.99 | 0.93 | 0.94 | 0.94 | -6.16% | 36,574 |
| Jul 8, 2025 | 0.87 | 1.03 | 0.87 | 1.00 | 1.00 | 11.11% | 667,928 |
| Jul 7, 2025 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 3.45% | 110,363 |
| 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 |