Color Star Technology Co. Ltd. (ADD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

2.4400

-0.0800

(-3.17%)

At close: 04:00PM EDT

2.5300

+0.09

(+3.69%)

After hours:

05:55PM EDT

Advertisement

Time Period:

Mar 21, 2022 - Mar 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	2.5400	2.6076	2.3800	2.4400	2.4400	469,121
Mar 20, 2023	2.6800	2.6900	2.4300	2.5200	2.5200	467,300
Mar 17, 2023	2.5500	2.6800	2.5300	2.6100	2.6100	244,300
Mar 16, 2023	2.4500	2.7800	2.3700	2.5200	2.5200	480,700
Mar 15, 2023	2.3600	2.4700	2.3000	2.4500	2.4500	193,300
Mar 14, 2023	2.3300	2.4100	2.2700	2.3500	2.3500	164,100
Mar 13, 2023	2.4400	2.4400	2.2500	2.3600	2.3600	192,900
Mar 10, 2023	2.3400	2.4500	2.1700	2.4500	2.4500	469,200
Mar 09, 2023	2.3000	2.4600	2.2600	2.3300	2.3300	450,400
Mar 08, 2023	2.3500	2.4000	1.7100	2.2800	2.2800	997,900
Mar 07, 2023	2.2600	2.3200	2.2200	2.3200	2.3200	299,800
Mar 06, 2023	2.1000	2.2400	2.0900	2.1800	2.1800	284,100
Mar 03, 2023	2.0500	2.0900	2.0300	2.0900	2.0900	165,200
Mar 02, 2023	2.0100	2.0700	1.9500	2.0300	2.0300	232,400
Mar 01, 2023	1.9500	2.0400	1.9400	2.0000	2.0000	176,100
Feb 28, 2023	1.9400	1.9700	1.8800	1.9100	1.9100	253,100
Feb 27, 2023	1.8200	1.9500	1.8200	1.9200	1.9200	286,100
Feb 24, 2023	1.8200	1.8400	1.7500	1.8200	1.8200	89,500
Feb 23, 2023	1.7900	1.8300	1.7500	1.8300	1.8300	143,100
Feb 22, 2023	1.7400	1.8300	1.6900	1.7900	1.7900	125,900
Feb 21, 2023	1.6900	1.7800	1.6700	1.7100	1.7100	127,700
Feb 17, 2023	1.6500	1.7200	1.6100	1.6900	1.6900	97,200
Feb 16, 2023	1.7300	1.7300	1.5600	1.6100	1.6100	218,400
Feb 15, 2023	1.7000	1.7500	1.6500	1.7000	1.7000	93,200
Feb 14, 2023	1.6600	1.6700	1.5600	1.6400	1.6400	67,700
Feb 13, 2023	1.6600	1.6700	1.6100	1.6500	1.6500	107,200
Feb 10, 2023	1.5600	1.6900	1.5300	1.6500	1.6500	245,300
Feb 09, 2023	1.6800	1.6900	1.4500	1.5000	1.5000	261,700
Feb 08, 2023	1.5200	1.6300	1.4900	1.5900	1.5900	261,700
Feb 07, 2023	1.4400	1.5200	1.4000	1.5200	1.5200	106,600
Feb 06, 2023	1.4300	1.4500	1.3600	1.4300	1.4300	80,400
Feb 03, 2023	1.4400	1.4700	1.4200	1.4500	1.4500	32,700
Feb 02, 2023	1.4600	1.4900	1.4000	1.4100	1.4100	51,900
Feb 01, 2023	1.4300	1.4400	1.4000	1.4000	1.4000	55,000
Jan 31, 2023	1.3800	1.4500	1.3800	1.4000	1.4000	58,800
Jan 30, 2023	1.5200	1.5400	1.3800	1.4000	1.4000	133,700
Jan 27, 2023	1.3600	1.5900	1.3600	1.5500	1.5500	192,300
Jan 26, 2023	1.3900	1.4000	1.3700	1.4000	1.4000	19,300
Jan 25, 2023	1.4000	1.4300	1.3500	1.4000	1.4000	39,200
Jan 24, 2023	1.3800	1.4500	1.3300	1.3800	1.3800	77,000
Jan 23, 2023	1.3600	1.4600	1.3100	1.4000	1.4000	131,500
Jan 20, 2023	1.3400	1.3800	1.2200	1.3300	1.3300	143,800
Jan 19, 2023	1.3400	1.3600	1.2300	1.2800	1.2800	102,000
Jan 18, 2023	1.3500	1.4400	1.2800	1.3500	1.3500	262,100
Jan 17, 2023	1.2200	1.3500	1.2200	1.3000	1.3000	172,200
Jan 13, 2023	1.1600	1.2400	1.1100	1.2100	1.2100	90,600
Jan 12, 2023	1.1700	1.1800	1.0500	1.1400	1.1400	112,400
Jan 11, 2023	1.1100	1.1800	1.0900	1.1600	1.1600	118,700
Jan 10, 2023	1.1000	1.1300	1.0600	1.1000	1.1000	33,600
Jan 09, 2023	0.9800	1.1100	0.9800	1.0900	1.0900	157,800
Jan 06, 2023	1.0600	1.0600	0.9600	0.9800	0.9800	124,900
Jan 05, 2023	0.9100	1.0400	0.9100	1.0400	1.0400	282,700
Jan 04, 2023	0.9000	0.9200	0.8000	0.9200	0.9200	65,300
Jan 03, 2023	0.9200	0.9600	0.8800	0.9000	0.9000	44,800
Dec 30, 2022	0.8100	0.9600	0.7800	0.9100	0.9100	155,900
Dec 29, 2022	0.7300	0.8500	0.7300	0.8100	0.8100	159,200
Dec 28, 2022	0.8200	0.8200	0.7600	0.8000	0.8000	38,800
Dec 27, 2022	0.7300	0.8500	0.7200	0.8300	0.8300	274,600
Dec 23, 2022	0.7900	0.8200	0.7400	0.8000	0.8000	22,200
Dec 22, 2022	0.7700	0.8200	0.7700	0.8000	0.8000	41,900
Dec 21, 2022	0.8000	0.8200	0.7500	0.8100	0.8100	33,800
Dec 20, 2022	0.7500	0.8200	0.7200	0.8100	0.8100	109,400
Dec 19, 2022	0.6600	0.7200	0.6500	0.7100	0.7100	109,400
Dec 16, 2022	0.7000	0.7800	0.6500	0.6900	0.6900	108,000
Dec 15, 2022	0.7500	0.7800	0.7300	0.7400	0.7400	61,600
Dec 14, 2022	0.7900	0.7900	0.7500	0.7700	0.7700	45,500
Dec 13, 2022	0.8000	0.8000	0.7600	0.7700	0.7700	68,400
Dec 12, 2022	0.7400	0.8000	0.7400	0.7800	0.7800	34,600
Dec 09, 2022	0.8000	0.8100	0.7600	0.7800	0.7800	57,500
Dec 08, 2022	0.7500	0.8100	0.7500	0.7700	0.7700	51,400
Dec 07, 2022	0.7900	0.7900	0.7400	0.7400	0.7400	50,300
Dec 06, 2022	0.8100	0.8400	0.7800	0.7800	0.7800	39,300
Dec 05, 2022	0.8400	0.8400	0.8300	0.8400	0.8400	47,300
Dec 02, 2022	0.8400	0.8800	0.8100	0.8300	0.8300	47,200
Dec 01, 2022	0.7800	0.9000	0.7800	0.8400	0.8400	121,600
Nov 30, 2022	0.8100	0.8200	0.7900	0.8100	0.8100	39,200
Nov 29, 2022	0.8300	0.8400	0.8000	0.8000	0.8000	63,100
Nov 28, 2022	0.8100	0.8300	0.7800	0.8200	0.8200	67,200
Nov 25, 2022	0.8200	0.8200	0.7600	0.8100	0.8100	29,500
Nov 23, 2022	0.7800	0.8400	0.7600	0.8300	0.8300	129,900
Nov 22, 2022	0.7800	0.8000	0.7500	0.8000	0.8000	109,100
Nov 21, 2022	0.8000	0.8000	0.7500	0.7800	0.7800	72,600
Nov 18, 2022	0.8000	0.8200	0.7300	0.8000	0.8000	226,500
Nov 17, 2022	0.8300	0.8900	0.7500	0.7700	0.7700	260,700
Nov 16, 2022	0.9500	0.9600	0.8700	0.8800	0.8800	151,800
Nov 15, 2022	1.0100	1.0400	0.9200	0.9600	0.9600	137,600
Nov 14, 2022	1.0000	1.0000	0.9500	0.9700	0.9700	136,600
Nov 11, 2022	0.9700	1.0500	0.9200	0.9700	0.9700	267,100
Nov 10, 2022	1.0300	1.1000	0.9100	0.9300	0.9300	366,200
Nov 09, 2022	1.0800	1.1800	0.9500	0.9700	0.9700	372,400
Nov 08, 2022	1.1200	1.1800	1.0700	1.0800	1.0800	224,500
Nov 07, 2022	1.1800	1.2000	1.1000	1.1200	1.1200	192,200
Nov 04, 2022	1.1000	1.1900	1.0900	1.1700	1.1700	388,800
Nov 03, 2022	1.1400	1.2100	1.0600	1.0800	1.0800	170,000
Nov 02, 2022	1.2600	1.2600	1.1700	1.1800	1.1800	121,600
Nov 01, 2022	1.1100	1.2600	1.1100	1.2400	1.2400	353,500
Oct 31, 2022	1.1300	1.1500	1.0500	1.0800	1.0800	312,500
Oct 28, 2022	1.1500	1.1800	1.1100	1.1200	1.1200	155,400
Oct 27, 2022	1.2200	1.2500	1.1400	1.1500	1.1500	284,300
Oct 26, 2022	1.2400	1.3000	1.2200	1.2200	1.2200	215,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,002.87+51.30(+1.30%)

Dow 3032,560.60+316.02(+0.98%)

Nasdaq11,860.11+184.57(+1.58%)

Russell 20001,777.74+32.75(+1.88%)

Crude Oil69.50+1.86(+2.75%)

Gold1,943.60+2.50(+0.13%)

Color Star Technology Co. Ltd. (ADD)

S&P 500
4,002.87
+51.30(+1.30%)

Dow 30
32,560.60
+316.02(+0.98%)

Nasdaq
11,860.11
+184.57(+1.58%)

Russell 2000
1,777.74
+32.75(+1.88%)

Crude Oil
69.50
+1.86(+2.75%)

Gold
1,943.60
+2.50(+0.13%)