Get the Stockscreener App
0.9001
0.76%
-0.0069
Pre-market:
.86
-0.0401
-4.46%
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 20, 2025, is $0.9001.
- 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 1,373% to $0.9001 now.
- The 52-week high stock price for ADD is $185.00, representing a 20,453% increase from the current share price, occurred on September 20, 2024.
- The 52-week low stock price for ADD is $0.5601, indicating a -37.77% decrease from the current share price, occurred on April 04, 2025.
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 20, 2025 | $0.9227 | $0.88 | $0.0427 | 344,293.0 | -0.76% |
| May 19, 2025 | $0.9191 | $0.8714 | $0.0477 | 258,256.0 | -1.41% |
| May 16, 2025 | $0.9383 | $0.88 | $0.0583 | 340,330.0 | +2.13% |
| May 15, 2025 | $0.913 | $0.88 | $0.033 | 306,273.0 | +1.20% |
| May 14, 2025 | $1.00 | $0.8601 | $0.1399 | 244,707.0 | -11.87% |
| May 13, 2025 | $1.02 | $0.8412 | $0.1788 | 571,440.0 | +11.31% |
| May 12, 2025 | $0.943 | $0.8635 | $0.0795 | 278,957.0 | +0.82% |
| May 09, 2025 | $0.94 | $0.862 | $0.078 | 308,255.0 | -14.29% |
| May 08, 2025 | $1.10 | $0.786 | $0.314 | 3,513,663.0 | +31.22% |
| May 07, 2025 | $0.8361 | $0.7801 | $0.056 | 238,812.0 | -0.61% |
| May 06, 2025 | $0.92 | $0.80 | $0.12 | 1,218,751.0 | -19.44% |
| May 05, 2025 | $1.01 | $0.6947 | $0.3153 | 3,158,544.0 | +44.82% |
| May 02, 2025 | $0.704 | $0.6702 | $0.0338 | 215,943.0 | +0.20% |
| May 01, 2025 | $0.701 | $0.665 | $0.036 | 188,156.0 | +0.60% |
| Apr 30, 2025 | $0.7038 | $0.62 | $0.0838 | 395,553.0 | -2.20% |
| Apr 29, 2025 | $0.705 | $0.6705 | $0.0345 | 371,539.0 | +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% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $1.10 | $0.665 | $0.435 | 11,530,673.0 | +31.48% |
| Apr, 2025 | $1.12 | $0.5601 | $0.5599 | 35,178,137.0 | -3.46% |
| 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% |
0.82%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):