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 29, 2025, is $0.70.
  • 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 1,046% to $0.70 now.
  • The 52-week high stock price for ADD is $185.00, representing a 26,329% increase from the current share price, occurred on September 20, 2024.
  • The 52-week low stock price for ADD is $0.5601, indicating a -19.99% decrease from the current share price, occurred on April 04, 2025.
The table below shows more information about ADD historical price data:
Date High Low High - Low Volume % Change
Apr 29, 2025 $0.705 $0.685 $0.0199 176,181.0 +0.00%
Apr 28, 2025 $0.715 $0.6512 $0.0638 676,901.0 -0.43%
Apr 25, 2025 $0.7229 $0.6996 $0.0233 793,230.0 +1.88%
Apr 24, 2025 $0.7399 $0.6875 $0.0524 736,506.0 -4.83%
Apr 23, 2025 $0.7548 $0.68 $0.0748 1,327,037.0 +0.78%
Apr 22, 2025 $0.7989 $0.6666 $0.1323 2,819,785.0 -8.22%
Apr 21, 2025 $1.01 $0.7021 $0.3079 20,436,962.0 +1.20%
Apr 17, 2025 $0.85 $0.76 $0.09 732,520.0 -3.43%
Apr 16, 2025 $0.8093 $0.745 $0.0643 136,412.0 +4.77%
Apr 15, 2025 $0.828 $0.73 $0.098 166,137.0 +0.64%
Apr 14, 2025 $0.802 $0.723 $0.079 140,078.0 -6.10%
Apr 11, 2025 $0.84 $0.76 $0.08 161,130.0 -6.93%
Apr 10, 2025 $0.9299 $0.82 $0.1099 362,505.0 -17.90%
Apr 09, 2025 $1.12 $0.71 $0.41 4,248,897.0 +45.23%
Apr 08, 2025 $0.75 $0.71 $0.04 105,339.0 +0.51%
Apr 07, 2025 $0.75 $0.66 $0.09 242,027.0 -5.54%
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%

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 $1.12 $0.5601 $0.5599 34,587,226.0 -1.28%
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%
$26.89
price down icon 0.15%
entertainment NWS
$31.27
price up icon 0.38%
$79.64
price down icon 0.14%
entertainment WBD
$8.63
price down icon 0.52%
entertainment FOX
$45.53
price down icon 1.07%
$87.86
price up icon 0.02%
Cap:     |  Volume (24h):