ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,346.99
-0.11%
US Tech 100
18,488.00
-0.25%
Dow Jones
38,798.99
-0.22%
Brent Oil
79.395
0.00%
Bitcoin
69,447.18
0.17%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Color Star Technology Company Ltd (ADD)

  7. Color Star Technology Company Ltd (ADD) Historical

ADD Color Star Technology Company Ltd

0.206
-0.0057 (-2.69%)
Jun 07 2024 - Closed
Delayed by 15 minutes

ADD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2024 0.2076 -0.0041 -1.94% 0.2162 0.22 0.2025 187,344
Jun 06 2024 0.2117 -0.0108 -4.85% 0.22 0.226499 0.21 405,064
Jun 05 2024 0.2225 -0.0095 -4.09% 0.21 0.2323 0.21 824,157
Jun 04 2024 0.232 -0.0035 -1.49% 0.2323 0.36 0.2111 11,491,228
Jun 03 2024 0.2355 0.0254 12.09% 0.2165 0.2355 0.2051 237,368
May 31 2024 0.2101 -0.0021 -0.99% 0.215 0.2211 0.2101 99,361
May 30 2024 0.2122 -0.0078 -3.55% 0.2165 0.229901 0.21 170,806
May 29 2024 0.22 -0.029 -11.65% 0.2355 0.2488 0.215 682,608
May 28 2024 0.249 -0.0159 -6.00% 0.263 0.3701 0.232 4,811,633
May 24 2024 0.2649 -0.0045 -1.67% 0.261 0.2667 0.2451 77,002
May 23 2024 0.2694 -0.0005 -0.19% 0.29 0.29 0.2316 107,475
May 22 2024 0.2699 0.0169 6.68% 0.2521 0.2705 0.2521 193,358
May 21 2024 0.253 -0.0068 -2.62% 0.243 0.263 0.2402 64,952
May 20 2024 0.2598 0.0068 2.69% 0.27 0.294 0.23 210,474
May 17 2024 0.253 0.0228 9.90% 0.244 0.295 0.2012 1,154,770
May 16 2024 0.230201 0.012 5.50% 0.2176 0.2348 0.211 130,357
May 15 2024 0.2182 0.003 1.39% 0.2108 0.234 0.2103 191,372
May 14 2024 0.2152 -0.0048 -2.18% 0.2149 0.224 0.21 62,608
May 13 2024 0.22 -0.0051 -2.27% 0.2184 0.244 0.215 51,157
May 10 2024 0.2251 -0.0009 -0.40% 0.221 0.24 0.2073 165,041
May 09 2024 0.226 0.006 2.73% 0.2055 0.238 0.2055 69,617
May 08 2024 0.22 0.0019 0.87% 0.22 0.228 0.205 84,004
May 07 2024 0.2181 -0.0219 -9.13% 0.2208 0.2299 0.2019 43,632
May 06 2024 0.24 0.0011 0.46% 0.2357 0.24 0.215 45,978
May 03 2024 0.2389 -0.0009 -0.38% 0.2326 0.2595 0.2213 14,487
May 02 2024 0.2398 0.0257 12.00% 0.2141 0.25 0.1953 234,446
May 01 2024 0.2141 -0.0101 -4.50% 0.2139 0.22 0.1823 124,073
Apr 30 2024 0.2242 0.0007 0.31% 0.2205 0.225048 0.21 26,223
Apr 29 2024 0.2235 0.0114 5.37% 0.2189 0.2258 0.2058 83,822
Apr 26 2024 0.2121 -0.007 -3.19% 0.2043 0.2288 0.2043 31,376
Apr 25 2024 0.2191 -0.0059 -2.62% 0.225 0.225 0.2014 84,738
Apr 24 2024 0.225 -0.005 -2.17% 0.23 0.23 0.2103 26,094
Apr 23 2024 0.23 -0.0015 -0.65% 0.2301 0.23835 0.2158 36,720
Apr 22 2024 0.2315 -0.0085 -3.54% 0.2467 0.25 0.2202 72,801
Apr 19 2024 0.24 0.014 6.19% 0.228 0.261 0.211 366,219
Apr 18 2024 0.226 0.0013 0.58% 0.2251 0.2299 0.2247 29,247
Apr 17 2024 0.2247 -0.0089 -3.81% 0.2232 0.255 0.22 136,462
Apr 16 2024 0.2336 -0.0012 -0.51% 0.235 0.245 0.22 97,544
Apr 15 2024 0.2348 0.0158 7.21% 0.22 0.236 0.2101 184,811
Apr 12 2024 0.219 -0.0073 -3.23% 0.219 0.2276 0.205 25,784
Apr 11 2024 0.2263 0.00355 1.59% 0.229 0.229 0.2122 40,525
Apr 10 2024 0.22275 0.00755 3.51% 0.2152 0.2389 0.2152 88,231
Apr 09 2024 0.2152 0.0032 1.51% 0.2153 0.223 0.2052 41,079
Apr 08 2024 0.212 -0.0002 -0.09% 0.219 0.22 0.20 70,058
Apr 05 2024 0.2122 0.0009 0.43% 0.23 0.232 0.2113 204,215
Apr 04 2024 0.2113 0.0063 3.07% 0.201 0.23 0.201 63,838
Apr 03 2024 0.205 -0.0162 -7.32% 0.229 0.229 0.18 125,826
Apr 02 2024 0.2212 -0.00095 -0.43% 0.23 0.23 0.2201 23,621
Apr 01 2024 0.222149 0.0064 2.96% 0.2295 0.238 0.214383 45,776
Mar 28 2024 0.215753 0.00565 2.69% 0.2241 0.2241 0.2105 75,909
Mar 27 2024 0.2101 0.0001 0.05% 0.2149 0.219 0.2026 209,637
Mar 26 2024 0.21 -0.0308 -12.79% 0.2378 0.252 0.1711 542,173
Mar 25 2024 0.2408 -0.0117 -4.63% 0.2468 0.2548 0.2377 30,759
Mar 22 2024 0.2525 0.0025 1.00% 0.2476 0.255 0.23 40,303
Mar 21 2024 0.25 -0.0021 -0.83% 0.2484 0.255 0.222 104,327
Mar 20 2024 0.2521 0.0093 3.83% 0.24 0.262 0.2244 96,176
Mar 19 2024 0.2428 0.0006 0.25% 0.2391 0.2493 0.2371 48,042
Mar 18 2024 0.2422 -0.0273 -10.13% 0.2614 0.2614 0.2335 80,908
Mar 15 2024 0.2695 0.017 6.73% 0.26 0.2698 0.243 237,445
Mar 14 2024 0.252499 0.0036 1.45% 0.252 0.252499 0.23 190,997
Mar 13 2024 0.2489 0.01445 6.16% 0.23 0.25 0.23 49,129
Mar 12 2024 0.23445 0.01845 8.54% 0.227 0.24 0.22 207,924
Mar 11 2024 0.216 -0.0101 -4.47% 0.228 0.2299 0.2124 93,477

Your Recent History

NASDAQ
ADD
Color Star Technology
BIT
1FCX
Freeport McMoRan
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved