Stockscreener 앱 받기
0.7688
14.88%
0.0996
Color Star Technology Co Ltd 주식 (ADD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $0.83 | $0.5601 | $0.2699 | 316,941.0 | +14.88% |
| 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% |
Color Star Technology Co Ltd 주식 (ADD) 연도별 가격 이력
이 심층 분석에서는 Color Star Technology Co Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Color Star Technology Co Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Color Star Technology Co Ltd 주식 (ADD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.83 | $0.5601 | $0.2699 | 1,642,520.0 | +8.42% |
| 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% |
Color Star Technology Co Ltd 주식 (ADD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Color Star Technology Co Ltd 주식 (ADD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.69%
자본화:
|
볼륨(24시간):