Get the Stockscreener App
0.2108
2.04%
-0.0044
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 May 15, 2024, is $0.2108.
- Color Star Technology Co Ltd all-time high stock price is $2.778, occurred on March 16, 2023.
- The lowest Color Star Technology Co Ltd stock price recorded was $0.1711 on March 26, 2024. Since then, Color Star Technology Co Ltd's stock price has risen over 23.20% to $0.2108 now.
- The 52-week high stock price for ADD is $1.86, representing a 782.35% increase from the current share price, occurred on September 18, 2023.
- The 52-week low stock price for ADD is $0.1711, indicating a -18.83% decrease from the current share price, occurred on March 26, 2024.
The table below shows more information about ADD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2024 | $0.234 | $0.2103 | $0.0237 | 118,911.0 | -2.04% |
| May 14, 2024 | $0.2235 | $0.21 | $0.0135 | 62,489.0 | -2.18% |
| May 13, 2024 | $0.244 | $0.215 | $0.029 | 51,073.0 | -2.27% |
| May 10, 2024 | $0.24 | $0.2073 | $0.0327 | 165,141.0 | -0.40% |
| May 09, 2024 | $0.238 | $0.2055 | $0.0325 | 69,600.0 | +2.73% |
| May 08, 2024 | $0.228 | $0.205 | $0.023 | 80,478.0 | +0.87% |
| May 07, 2024 | $0.2299 | $0.2019 | $0.028 | 43,574.0 | -9.13% |
| May 06, 2024 | $0.24 | $0.215 | $0.025 | 45,365.0 | +0.46% |
| May 03, 2024 | $0.2595 | $0.2213 | $0.0382 | 14,486.0 | -0.38% |
| May 02, 2024 | $0.25 | $0.1953 | $0.0547 | 234,048.0 | +12.00% |
| May 01, 2024 | $0.22 | $0.1823 | $0.0377 | 123,620.0 | -4.50% |
| Apr 30, 2024 | $0.225 | $0.21 | $0.015 | 26,123.0 | +0.31% |
| Apr 29, 2024 | $0.2258 | $0.2058 | $0.02 | 83,822.0 | +5.37% |
| Apr 26, 2024 | $0.2288 | $0.2043 | $0.0245 | 31,376.0 | -3.19% |
| Apr 25, 2024 | $0.225 | $0.2014 | $0.0236 | 84,216.0 | -2.62% |
| Apr 24, 2024 | $0.23 | $0.2103 | $0.0197 | 26,094.0 | -2.17% |
| Apr 23, 2024 | $0.2384 | $0.2158 | $0.0226 | 36,720.0 | -0.65% |
| Apr 22, 2024 | $0.25 | $0.2202 | $0.0298 | 72,766.0 | -3.54% |
| Apr 19, 2024 | $0.261 | $0.211 | $0.05 | 366,179.0 | +6.19% |
| Apr 18, 2024 | $0.2299 | $0.2247 | $0.0052 | 29,231.0 | +0.58% |
| Apr 17, 2024 | $0.255 | $0.22 | $0.035 | 136,199.0 | -3.81% |
| Apr 16, 2024 | $0.245 | $0.22 | $0.025 | 97,512.0 | -0.51% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.2595 | $0.1823 | $0.0772 | 1,008,785.0 | -5.98% |
| Apr, 2024 | $0.261 | $0.18 | $0.081 | 1,900,133.0 | +3.92% |
| Mar, 2024 | $0.28 | $0.1711 | $0.1089 | 2,962,621.0 | -17.02% |
| Feb, 2024 | $0.577 | $0.216 | $0.361 | 8,714,675.0 | -21.45% |
| Jan, 2024 | $0.40 | $0.293 | $0.107 | 1,844,195.0 | -10.54% |
Color Star Technology Co Ltd Stock (ADD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.60 | $0.27 | $0.33 | 4,786,435.0 | +25.94% |
| Nov, 2023 | $0.44 | $0.18 | $0.26 | 8,618,930.0 | +42.07% |
| Oct, 2023 | $1.10 | $0.1984 | $0.9015 | 5,533,938.0 | -79.73% |
| Sep, 2023 | $1.86 | $0.90 | $0.96 | 4,791,482.0 | -13.08% |
| Aug, 2023 | $1.35 | $1.08 | $0.27 | 562,845.0 | -2.54% |
| Jul, 2023 | $1.40 | $1.11 | $0.29 | 343,123.0 | -13.99% |
| Jun, 2023 | $1.60 | $1.11 | $0.49 | 1,358,174.0 | +6.87% |
| May, 2023 | $1.75 | $0.92 | $0.825 | 1,498,502.0 | -22.49% |
| Apr, 2023 | $2.14 | $1.63 | $0.5058 | 1,159,811.0 | -7.65% |
| Mar, 2023 | $2.78 | $1.41 | $1.37 | 5,179,181.0 | +0.00% |
1.10%
0.55%
Cap:
|
Volume (24h):