Stockscreener 앱 받기
5.77
1.89%
-0.03
Color Star Technology Co Ltd 주식 (ADD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $6.49 | $5.65 | $0.84 | 37,140.0 | -2.07% |
| 2024-11-20 | $5.83 | $5.21 | $0.62 | 41,591.0 | +8.82% |
| 2024-11-19 | $5.90 | $5.14 | $0.76 | 95,541.0 | -3.79% |
| 2024-11-18 | $6.21 | $5.16 | $1.05 | 69,518.0 | +5.93% |
| 2024-11-15 | $6.50 | $5.13 | $1.37 | 123,895.0 | -27.16% |
| 2024-11-14 | $7.70 | $6.11 | $1.59 | 123,119.4 | -7.95% |
| 2024-11-13 | $9.52 | $7.02 | $2.50 | 140,974.9 | -36.59% |
| 2024-11-12 | $14.14 | $11.62 | $2.52 | 50,416.2 | -12.64% |
| 2024-11-11 | $16.21 | $13.47 | $2.74 | 37,620.9 | -11.05% |
| 2024-11-08 | $16.33 | $15.30 | $1.03 | 16,798.0 | -5.38% |
| 2024-11-07 | $17.40 | $15.70 | $1.70 | 20,831.6 | +6.70% |
| 2024-11-06 | $16.28 | $15.30 | $0.98 | 10,169.9 | -3.69% |
| 2024-11-05 | $16.60 | $15.90 | $0.70 | 5,053.0 | -1.33% |
| 2024-11-04 | $16.86 | $15.85 | $1.01 | 12,282.1 | +5.63% |
| 2024-11-01 | $15.89 | $15.00 | $0.889 | 3,776.6 | +1.23% |
| 2024-10-31 | $16.76 | $15.20 | $1.56 | 8,384.0 | -7.05% |
| 2024-10-30 | $17.00 | $16.30 | $0.70 | 5,377.2 | -0.48% |
| 2024-10-29 | $17.00 | $15.93 | $1.07 | 12,384.8 | -2.00% |
| 2024-10-28 | $17.95 | $16.72 | $1.23 | 12,173.0 | -3.30% |
| 2024-10-25 | $18.20 | $17.05 | $1.15 | 8,404.9 | -0.06% |
| 2024-10-24 | $18.55 | $17.00 | $1.55 | 15,635.7 | -2.49% |
| 2024-10-23 | $20.00 | $17.80 | $2.20 | 16,942.2 | -9.70% |
| 2024-10-22 | $20.71 | $18.92 | $1.79 | 15,028.6 | +2.56% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $17.40 | $5.13 | $12.27 | 788,727.4 | -63.19% |
| 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% |
6.62%
1.23%
자본화:
|
볼륨(24시간):