0.1628
price down icon1.33%   -0.0022
after-market アフターアワーズ: .16 -0.0028 -1.72%
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
2024-11-05 $0.166 $0.159 $0.007 505,299.0 -1.33%
2024-11-04 $0.1686 $0.1585 $0.0101 1,228,206.0 +5.63%
2024-11-01 $0.1589 $0.15 $0.00889 377,659.0 +1.23%
2024-10-31 $0.1676 $0.152 $0.0156 838,395.0 -7.05%
2024-10-30 $0.17 $0.163 $0.007 537,719.0 -0.48%
2024-10-29 $0.17 $0.1593 $0.0107 1,238,477.0 -2.00%
2024-10-28 $0.1795 $0.1672 $0.0123 1,217,296.0 -3.30%
2024-10-25 $0.182 $0.1705 $0.0115 840,490.0 -0.06%
2024-10-24 $0.1855 $0.17 $0.0155 1,563,569.0 -2.49%
2024-10-23 $0.20 $0.178 $0.022 1,694,217.0 -9.70%
2024-10-22 $0.2071 $0.1892 $0.0179 1,502,856.0 +2.56%
2024-10-21 $0.2035 $0.1816 $0.0219 1,292,180.0 +6.27%
2024-10-18 $0.1854 $0.1716 $0.0138 1,196,585.0 +1.38%
2024-10-17 $0.1838 $0.176 $0.0078 3,188,289.0 +1.29%
2024-10-16 $0.1899 $0.172 $0.0179 1,184,586.0 -2.30%
2024-10-15 $0.1964 $0.1706 $0.0258 2,184,017.0 +6.15%
2024-10-14 $0.18 $0.1641 $0.0159 2,237,108.0 -5.07%
2024-10-11 $0.2022 $0.177 $0.0252 3,082,763.0 -6.06%
2024-10-10 $0.2038 $0.185 $0.0188 3,331,962.0 -4.92%
2024-10-09 $0.2117 $0.1922 $0.0195 3,295,155.0 -5.58%
2024-10-08 $0.2451 $0.20 $0.0451 8,307,124.0 +2.48%

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。

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
2024-11 $0.1686 $0.15 $0.0186 2,616,463.0 +5.51%
2024-10 $1.21 $0.152 $1.06 79,401,408.0 -84.87%
2024-09 $1.85 $0.42 $1.43 40,947,775.0 +64.57%
2024-08 $1.10 $0.25 $0.85 85,994,203.0 +110.10%
2024-07 $0.31 $0.182 $0.128 20,893,683.0 +39.15%
2024-06 $0.36 $0.1931 $0.1669 20,866,418.0 +0.90%
2024-05 $0.3701 $0.1823 $0.1878 8,757,616.0 -6.29%
2024-04 $0.261 $0.18 $0.081 1,900,133.0 +3.92%
2024-03 $0.28 $0.1711 $0.1089 2,962,621.0 -17.02%
2024-02 $0.577 $0.216 $0.361 8,714,675.0 -21.45%
2024-01 $0.40 $0.293 $0.107 1,844,195.0 -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 $0.60 $0.27 $0.33 4,786,435.0 +25.94%
2023-11 $0.44 $0.18 $0.26 8,618,930.0 +42.07%
2023-10 $1.10 $0.1984 $0.9015 5,533,938.0 -79.73%
2023-09 $1.86 $0.90 $0.96 4,791,482.0 -13.08%
2023-08 $1.35 $1.08 $0.27 562,845.0 -2.54%
2023-07 $1.40 $1.11 $0.29 343,123.0 -13.99%
2023-06 $1.60 $1.11 $0.49 1,358,174.0 +6.87%
2023-05 $1.75 $0.92 $0.825 1,498,502.0 -22.49%
2023-04 $2.14 $1.63 $0.5058 1,159,811.0 -7.65%
2023-03 $2.78 $1.41 $1.37 5,179,181.0 +0.00%
entertainment NWS
$29.79
price up icon 1.71%
entertainment WMG
$32.25
price up icon 0.44%
entertainment FOX
$40.66
price up icon 1.75%
$75.17
price up icon 1.54%
$43.60
price up icon 1.40%
entertainment WBD
$8.21
price up icon 0.49%
大文字化:     |  ボリューム (24 時間):