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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.930.940.880.89--3.67%95,345
Jul 23, 20250.940.960.900.920.92-0.50%170,696
Jul 22, 20250.890.980.890.930.933.41%309,149
Jul 21, 20250.900.930.870.890.89-0.84%100,937
Jul 18, 20250.980.980.880.900.90-4.13%160,093
Jul 17, 20250.940.980.940.940.940.32%45,037
Jul 16, 20250.950.980.930.940.94-1.26%55,299
Jul 15, 20250.951.010.940.950.95-0.01%118,373
Jul 14, 20251.021.050.950.950.95-6.30%126,149
Jul 11, 20250.951.030.951.011.013.60%179,522
Jul 10, 20250.930.980.910.980.984.31%141,864
Jul 9, 20250.940.990.930.940.94-6.16%36,574
Jul 8, 20250.871.030.871.001.0011.11%667,928
Jul 7, 20250.880.910.880.900.903.45%110,363
Jul 3, 20250.890.890.820.870.87-2.47%1,264,109
Jul 2, 20250.860.930.860.890.892.15%1,489,590
Jul 1, 20250.870.900.850.870.871.23%77,357
Jun 30, 20250.900.930.860.860.86-5.21%72,685
Jun 27, 20250.851.000.750.910.919.18%498,274
Jun 26, 20250.930.980.810.830.83-10.38%197,072
Jun 25, 20250.990.990.920.930.93-9.71%235,684
Jun 24, 20250.981.040.951.031.033.21%960,511
Jun 23, 20250.881.000.871.001.0012.13%1,831,062
Jun 20, 20250.880.900.880.890.89-0.03%57,137
Jun 18, 20250.900.910.890.890.892.32%50,672
Jun 17, 20250.850.920.850.870.871.16%193,356
Jun 16, 20250.850.870.850.860.860.36%46,279
Jun 13, 20250.830.890.810.860.860.76%132,374
Jun 12, 20250.900.910.760.850.85-5.39%224,130
Jun 11, 20250.920.920.900.900.90-0.11%747,106
Jun 10, 20250.910.920.890.900.90-0.46%516,204
Jun 9, 20250.920.920.890.900.900.47%162,865
Jun 6, 20250.910.950.900.900.90-1.45%217,356
Jun 5, 20250.940.940.900.910.91-1.54%151,218
Jun 4, 20250.940.960.910.930.93-0.89%196,983
Jun 3, 20250.910.960.890.940.94-0.05%235,053
Jun 2, 20250.911.000.910.940.94-6.15%279,830
May 30, 20250.911.000.881.001.000.27%609,255
May 29, 20250.931.000.921.001.008.14%2,902,044
May 28, 20250.970.970.920.920.92-5.14%185,113
May 27, 20250.911.020.870.970.977.78%925,203
May 23, 20250.910.910.860.900.901.96%219,675
May 22, 20250.900.920.880.880.88-1.92%140,642
May 21, 20250.890.920.880.900.90-0.01%206,661
May 20, 20250.910.920.880.900.90-0.76%345,281
May 19, 20250.920.920.870.910.91-1.41%264,003
May 16, 20250.890.940.880.920.922.13%341,071
May 15, 20250.880.910.880.900.901.20%313,733
May 14, 20251.001.000.860.890.89-11.87%262,465
May 13, 20250.921.020.841.011.0111.31%577,369