U.S. Markets close in 2 hrs 12 mins

Color Star Technology Co., Ltd. (HHT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.4800-0.0001 (-0.02%)
As of 4:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20200.55000.57000.50000.57000.57003,215,600
Nov 27, 20200.57000.58000.53000.55000.55001,614,300
Nov 25, 20200.52300.59500.52000.58000.58008,682,952
Nov 24, 20200.48000.52400.47010.50560.50564,254,398
Nov 23, 20200.49900.49900.47440.48970.48971,612,460
Nov 20, 20200.49050.50000.48500.49900.4990934,001
Nov 19, 20200.52000.53990.48200.51520.51521,618,047
Nov 18, 20200.48000.53700.47000.52850.52853,993,222
Nov 17, 20200.48000.49900.48000.48010.4801841,466
Nov 16, 20200.51000.51010.47020.48700.48701,973,154
Nov 13, 20200.55840.57450.51200.53670.53672,589,021
Nov 12, 20200.47000.56800.46000.56320.56324,543,798
Nov 11, 20200.48300.48400.45050.46900.4690877,503
Nov 10, 20200.49400.49400.46000.48250.48251,043,509
Nov 09, 20200.49900.50000.47000.49600.4960968,435
Nov 06, 20200.49000.50000.47800.48980.4898831,596
Nov 05, 20200.50000.50400.48100.49920.4992726,354
Nov 04, 20200.50000.52000.48000.50620.50621,210,857
Nov 03, 20200.53000.53740.50020.50950.50951,288,681
Nov 02, 20200.54000.54000.50130.53470.53471,002,080
Oct 30, 20200.53110.56300.50030.53890.53891,005,035
Oct 29, 20200.52000.56500.50000.56010.56011,124,716
Oct 28, 20200.52520.55000.50500.52620.52621,220,929
Oct 27, 20200.60600.60600.54300.56960.56961,006,268
Oct 26, 20200.60700.64000.57000.60630.60631,657,613
Oct 23, 20200.54820.64880.52000.63280.63284,724,083
Oct 22, 20200.53990.57000.51000.55990.55991,369,177
Oct 21, 20200.56780.57000.52300.53990.53991,408,904
Oct 20, 20200.55000.58000.53390.55850.55851,221,285
Oct 19, 20200.54000.57070.53000.55000.55001,540,983
Oct 16, 20200.60000.62000.57000.58900.58901,927,542
Oct 15, 20200.64000.64000.59000.63000.63002,359,172
Oct 14, 20200.62310.64950.57000.61450.61452,868,193
Oct 13, 20200.67660.79000.59210.63000.630022,579,573
Oct 12, 20200.48500.55000.48000.54000.54006,047,967
Oct 09, 20200.50000.50000.48450.48500.4850958,507
Oct 08, 20200.49220.50000.48050.48500.4850697,472
Oct 07, 20200.49170.51000.49000.49300.4930646,478
Oct 06, 20200.50000.51500.48000.49200.49201,397,778
Oct 05, 20200.50160.51990.49000.50470.5047980,856
Oct 02, 20200.48520.51370.47030.49030.49031,872,307
Oct 01, 20200.49350.53000.48500.50000.50002,569,015
Sep 30, 20200.49460.50000.48000.48000.48001,281,552
Sep 29, 20200.55000.55000.47000.48000.48004,330,000
Sep 28, 20200.55000.56000.52000.52000.52002,972,100
Sep 25, 20200.45000.54000.44000.51000.51005,425,100
Sep 24, 20200.45000.47000.36000.47000.47005,152,900
Sep 23, 20200.50000.53000.45000.47000.470010,698,500
Sep 22, 20200.46000.47000.45000.46000.46002,341,700
Sep 21, 20200.51000.51000.46000.48000.48003,010,100
Sep 18, 20200.50000.52000.50000.51000.51003,784,400
Sep 17, 20200.52000.53000.49000.51000.51005,034,600
Sep 16, 20200.45000.55000.45000.54000.540030,820,400
Sep 15, 20200.78000.83000.75000.79000.79001,721,800
Sep 14, 20200.74000.83000.72000.78000.78002,418,600
Sep 11, 20200.68000.74000.65000.71000.71001,344,400
Sep 10, 20200.74000.75000.66000.69000.69001,998,900
Sep 09, 20200.89000.89000.73000.75000.75002,141,400
Sep 08, 20200.88000.90000.79000.82000.82002,345,200
Sep 04, 20200.95000.99000.84000.92000.92002,101,700
Sep 03, 20200.93000.96000.80000.87000.87002,682,100
Sep 02, 20201.21001.21001.00001.05001.05002,893,500
Sep 01, 20201.33001.39001.05001.18001.18005,334,700
Aug 31, 20201.18001.43001.11001.34001.340011,203,000
Aug 28, 20200.93001.17000.93001.09001.09008,047,900
Aug 27, 20200.80000.97000.77000.89000.89003,246,600
Aug 26, 20200.75000.84000.71000.81000.81002,076,900
Aug 25, 20200.68000.77000.66000.77000.77002,071,200
Aug 24, 20200.74000.76000.65000.67000.67003,043,900
Aug 21, 20200.62000.77000.59000.74000.74008,080,400
Aug 20, 20200.70000.72000.57000.63000.63008,313,500
Aug 19, 20200.87000.90000.76000.78000.78002,110,000
Aug 18, 20200.90000.93000.87000.90000.9000711,100
Aug 17, 20200.91000.93000.85000.90000.9000858,400
Aug 14, 20201.02001.02000.84000.90000.90002,821,900
Aug 13, 20201.12001.12001.00001.05001.0500693,400
Aug 12, 20201.16001.19001.05001.10001.10001,227,300
Aug 11, 20201.17001.28001.10001.15001.15002,004,000
Aug 10, 20201.23001.26001.15001.17001.1700916,100
Aug 07, 20201.28001.32001.21001.26001.26001,026,800
Aug 06, 20201.33001.35001.26001.30001.3000704,500
Aug 05, 20201.38001.38001.30001.37001.3700861,900
Aug 04, 20201.32001.40001.30001.38001.38001,250,900
Aug 03, 20201.26001.42001.26001.26001.26003,542,700
Jul 31, 20201.33001.35001.16001.19001.19001,739,700
Jul 30, 20201.23001.39001.13001.30001.30003,361,000
Jul 29, 20201.27001.40001.23001.25001.25001,840,500
Jul 28, 20201.34001.35001.20001.30001.30002,215,800
Jul 27, 20201.45001.47001.31001.35001.35001,889,200
Jul 24, 20201.46001.50001.40001.46001.46001,589,100
Jul 23, 20201.55001.62001.46001.54001.54002,433,300
Jul 22, 20201.57001.65001.51001.54001.54002,023,800
Jul 21, 20201.50001.67001.40001.52001.52003,627,900
Jul 20, 20201.40001.65001.31001.59001.590010,420,600
Jul 17, 20201.83002.06001.61001.74001.740013,966,500
Jul 16, 20201.28001.70001.27001.58001.580014,069,800
Jul 15, 20201.32001.38001.14001.23001.23006,598,900
Jul 14, 20201.15001.45001.11001.23001.23008,210,100
Jul 13, 20200.98001.37000.95001.25001.250010,457,200
Jul 10, 20201.07001.24000.88000.95000.95009,656,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...