0.6692
price down icon6.93%   -0.0498
pre-market  プレマーケット:  .65   -0.0192   -2.87%
loading

Color Star Technology Co Ltd (ADD) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-03 $0.70 $0.652 $0.048 98,350.0 -6.93%
2025-04-02 $0.7411 $0.635 $0.1061 536,548.0 -0.81%
2025-04-01 $0.73 $0.635 $0.095 373,740.0 +2.23%
2025-03-31 $0.79 $0.6666 $0.1234 9,157,718.0 -11.35%
2025-03-28 $0.85 $0.70 $0.15 588,840.0 -5.78%
2025-03-27 $0.88 $0.8355 $0.0445 66,772.0 -2.41%
2025-03-26 $0.9145 $0.8514 $0.0631 147,853.0 -4.87%
2025-03-25 $0.9699 $0.88 $0.0899 304,278.0 +0.51%
2025-03-24 $0.9238 $0.88 $0.0438 106,915.0 +0.00%
2025-03-21 $0.9699 $0.8423 $0.1276 261,798.0 -0.85%
2025-03-20 $0.99 $0.9177 $0.0723 303,048.0 -10.03%
2025-03-19 $1.02 $0.91 $0.11 212,573.0 +0.99%
2025-03-18 $1.05 $0.8086 $0.241 528,870.0 +2.54%
2025-03-17 $1.00 $0.9748 $0.0252 127,568.0 -4.37%
2025-03-14 $1.03 $0.9751 $0.0549 116,293.0 +3.09%
2025-03-13 $1.03 $0.9629 $0.0671 210,331.0 -3.00%
2025-03-12 $1.03 $0.9572 $0.0728 102,450.0 +3.00%
2025-03-11 $1.03 $0.95 $0.078 162,335.0 -0.99%
2025-03-10 $1.05 $1.00 $0.05 189,477.0 -2.88%
2025-03-07 $1.05 $0.9877 $0.0623 107,915.0 +2.14%
2025-03-06 $1.05 $0.9211 $0.1289 235,550.0 -2.10%
2025-03-05 $1.06 $0.98 $0.08 84,186.0 +4.00%

Color Star Technology Co Ltd (ADD) 株の年ごとの株価履歴

この詳細な分析では、Color Star Technology Co Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はADD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Color Star Technology Co Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のColor Star Technology Co Ltd (ADD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $0.7411 $0.635 $0.1061 1,106,988.0 -5.63%
2025-03 $1.16 $0.6666 $0.4934 13,203,343.0 -37.80%
2025-02 $1.74 $1.10 $0.64 9,641,459.0 -21.38%
2025-01 $2.46 $1.36 $1.10 45,785,013.0 -38.82%

2024年のColor Star Technology Co Ltd (ADD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $4.83 $1.88 $2.95 52,505,084.0 -46.87%
2024-11 $17.40 $3.55 $13.85 1,269,376.4 -75.11%
2024-10 $121.0 $15.20 $105.8 794,014.1 -84.87%
2024-09 $185.0 $42.00 $143.0 409,477.8 +64.57%
2024-08 $110.0 $25.00 $85.00 859,942.0 +110.10%
2024-07 $31.00 $18.20 $12.80 208,936.8 +39.15%
2024-06 $36.00 $19.31 $16.69 208,664.2 +0.90%
2024-05 $37.01 $18.23 $18.78 87,576.2 -6.29%
2024-04 $26.10 $18.00 $8.10 19,001.3 +3.92%
2024-03 $28.00 $17.11 $10.89 29,626.2 -17.02%
2024-02 $57.70 $21.60 $36.10 87,146.8 -21.45%
2024-01 $40.00 $29.30 $10.70 18,442.0 -10.54%

2023年のColor Star Technology Co Ltd (ADD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $60.00 $27.00 $33.00 47,864.4 +25.94%
2023-11 $44.00 $18.00 $26.00 86,189.3 +42.07%
2023-10 $110.0 $19.84 $90.15 55,339.4 -79.73%
2023-09 $186.0 $90.00 $96.00 47,914.8 -13.08%
2023-08 $135.0 $108.0 $27.00 5,628.5 -2.54%
2023-07 $140.0 $111.0 $29.00 3,431.2 -13.99%
2023-06 $160.0 $111.0 $49.00 13,581.7 +6.87%
2023-05 $174.5 $92.00 $82.50 14,985.0 -22.49%
2023-04 $213.6 $163.0 $50.58 11,598.1 -7.65%
2023-03 $277.8 $141.0 $136.8 51,791.8 +0.00%
entertainment WMG
$30.93
price down icon 0.67%
entertainment NWS
$29.43
price down icon 3.67%
$78.03
price down icon 4.66%
$86.71
price down icon 3.71%
entertainment FOX
$47.90
price down icon 9.62%
entertainment WBD
$9.16
price down icon 13.26%
大文字化:     |  ボリューム (24 時間):