0.7688
price up icon14.88%   0.0996
after-market After Hours: .70 -0.0688 -8.95%
loading

Color Star Technology Co Ltd Stock (ADD) Price History

The historical daily chart and data for Color Star Technology Co Ltd stock (ADD), show that the latest closing stock price as of April 04, 2025, is $0.7688.
  • Color Star Technology Co Ltd all-time high stock price is $185.00, occurred on September 20, 2024.
  • The lowest Color Star Technology Co Ltd stock price recorded was $0.0611 on November 14, 2024. Since then, Color Star Technology Co Ltd's stock price has risen over 1,158% to $0.7688 now.
  • The 52-week high stock price for ADD is $185.00, representing a 23,963% increase from the current share price, occurred on September 20, 2024.
  • The 52-week low stock price for ADD is $0.635, indicating a -17.40% decrease from the current share price, occurred on April 01, 2025.
The table below shows more information about ADD historical price data:
Date High Low High - Low Volume % Change
Apr 04, 2025 $0.83 $0.5601 $0.2699 316,941.0 +14.88%
Apr 03, 2025 $0.70 $0.652 $0.048 98,350.0 -6.93%
Apr 02, 2025 $0.7411 $0.635 $0.1061 536,548.0 -0.81%
Apr 01, 2025 $0.73 $0.635 $0.095 373,740.0 +2.23%
Mar 31, 2025 $0.79 $0.6666 $0.1234 9,157,718.0 -11.35%
Mar 28, 2025 $0.85 $0.70 $0.15 588,840.0 -5.78%
Mar 27, 2025 $0.88 $0.8355 $0.0445 66,772.0 -2.41%
Mar 26, 2025 $0.9145 $0.8514 $0.0631 147,853.0 -4.87%
Mar 25, 2025 $0.9699 $0.88 $0.0899 304,278.0 +0.51%
Mar 24, 2025 $0.9238 $0.88 $0.0438 106,915.0 +0.00%
Mar 21, 2025 $0.9699 $0.8423 $0.1276 261,798.0 -0.85%
Mar 20, 2025 $0.99 $0.9177 $0.0723 303,048.0 -10.03%
Mar 19, 2025 $1.02 $0.91 $0.11 212,573.0 +0.99%
Mar 18, 2025 $1.05 $0.8086 $0.241 528,870.0 +2.54%
Mar 17, 2025 $1.00 $0.9748 $0.0252 127,568.0 -4.37%
Mar 14, 2025 $1.03 $0.9751 $0.0549 116,293.0 +3.09%
Mar 13, 2025 $1.03 $0.9629 $0.0671 210,331.0 -3.00%
Mar 12, 2025 $1.03 $0.9572 $0.0728 102,450.0 +3.00%
Mar 11, 2025 $1.03 $0.95 $0.078 162,335.0 -0.99%
Mar 10, 2025 $1.05 $1.00 $0.05 189,477.0 -2.88%
Mar 07, 2025 $1.05 $0.9877 $0.0623 107,915.0 +2.14%
Mar 06, 2025 $1.05 $0.9211 $0.1289 235,550.0 -2.10%

Color Star Technology Co Ltd Stock (ADD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Color Star Technology Co Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Color Star Technology Co Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Color Star Technology Co Ltd Stock (ADD) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $0.83 $0.5601 $0.2699 1,642,520.0 +8.42%
Mar, 2025 $1.16 $0.6666 $0.4934 13,203,343.0 -37.80%
Feb, 2025 $1.74 $1.10 $0.64 9,641,459.0 -21.38%
Jan, 2025 $2.46 $1.36 $1.10 45,785,013.0 -38.82%

Color Star Technology Co Ltd Stock (ADD) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $4.83 $1.88 $2.95 52,505,084.0 -46.87%
Nov, 2024 $17.40 $3.55 $13.85 1,269,376.4 -75.11%
Oct, 2024 $121.0 $15.20 $105.8 794,014.1 -84.87%
Sep, 2024 $185.0 $42.00 $143.0 409,477.8 +64.57%
Aug, 2024 $110.0 $25.00 $85.00 859,942.0 +110.10%
Jul, 2024 $31.00 $18.20 $12.80 208,936.8 +39.15%
Jun, 2024 $36.00 $19.31 $16.69 208,664.2 +0.90%
May, 2024 $37.01 $18.23 $18.78 87,576.2 -6.29%
Apr, 2024 $26.10 $18.00 $8.10 19,001.3 +3.92%
Mar, 2024 $28.00 $17.11 $10.89 29,626.2 -17.02%
Feb, 2024 $57.70 $21.60 $36.10 87,146.8 -21.45%
Jan, 2024 $40.00 $29.30 $10.70 18,442.0 -10.54%

Color Star Technology Co Ltd Stock (ADD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $60.00 $27.00 $33.00 47,864.4 +25.94%
Nov, 2023 $44.00 $18.00 $26.00 86,189.3 +42.07%
Oct, 2023 $110.0 $19.84 $90.15 55,339.4 -79.73%
Sep, 2023 $186.0 $90.00 $96.00 47,914.8 -13.08%
Aug, 2023 $135.0 $108.0 $27.00 5,628.5 -2.54%
Jul, 2023 $140.0 $111.0 $29.00 3,431.2 -13.99%
Jun, 2023 $160.0 $111.0 $49.00 13,581.7 +6.87%
May, 2023 $174.5 $92.00 $82.50 14,985.0 -22.49%
Apr, 2023 $213.6 $163.0 $50.58 11,598.1 -7.65%
Mar, 2023 $277.8 $141.0 $136.8 51,791.8 +0.00%
entertainment WMG
$29.48
price down icon 4.69%
entertainment NWS
$27.70
price down icon 5.88%
$72.69
price down icon 6.84%
entertainment WBD
$8.07
price down icon 11.90%
$80.50
price down icon 7.16%
entertainment FOX
$45.73
price down icon 4.53%
Cap:     |  Volume (24h):