Get the Stockscreener App
0.1628
1.33%
-0.0022
After Hours:
.16
-0.0028
-1.72%
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 November 05, 2024, is $0.1628.
- 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 $0.15 on November 01, 2024. Since then, Color Star Technology Co Ltd's stock price has risen over 8.53% to $0.1628 now.
- The 52-week high stock price for ADD is $1.85, representing a 1,036% increase from the current share price, occurred on September 20, 2024.
- The 52-week low stock price for ADD is $0.15, indicating a -7.86% decrease from the current share price, occurred on November 01, 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $0.166 | $0.159 | $0.007 | 505,299.0 | -1.33% |
| Nov 04, 2024 | $0.1686 | $0.1585 | $0.0101 | 1,228,206.0 | +5.63% |
| Nov 01, 2024 | $0.1589 | $0.15 | $0.00889 | 377,659.0 | +1.23% |
| Oct 31, 2024 | $0.1676 | $0.152 | $0.0156 | 838,395.0 | -7.05% |
| Oct 30, 2024 | $0.17 | $0.163 | $0.007 | 537,719.0 | -0.48% |
| Oct 29, 2024 | $0.17 | $0.1593 | $0.0107 | 1,238,477.0 | -2.00% |
| Oct 28, 2024 | $0.1795 | $0.1672 | $0.0123 | 1,217,296.0 | -3.30% |
| Oct 25, 2024 | $0.182 | $0.1705 | $0.0115 | 840,490.0 | -0.06% |
| Oct 24, 2024 | $0.1855 | $0.17 | $0.0155 | 1,563,569.0 | -2.49% |
| Oct 23, 2024 | $0.20 | $0.178 | $0.022 | 1,694,217.0 | -9.70% |
| Oct 22, 2024 | $0.2071 | $0.1892 | $0.0179 | 1,502,856.0 | +2.56% |
| Oct 21, 2024 | $0.2035 | $0.1816 | $0.0219 | 1,292,180.0 | +6.27% |
| Oct 18, 2024 | $0.1854 | $0.1716 | $0.0138 | 1,196,585.0 | +1.38% |
| Oct 17, 2024 | $0.1838 | $0.176 | $0.0078 | 3,188,289.0 | +1.29% |
| Oct 16, 2024 | $0.1899 | $0.172 | $0.0179 | 1,184,586.0 | -2.30% |
| Oct 15, 2024 | $0.1964 | $0.1706 | $0.0258 | 2,184,017.0 | +6.15% |
| Oct 14, 2024 | $0.18 | $0.1641 | $0.0159 | 2,237,108.0 | -5.07% |
| Oct 11, 2024 | $0.2022 | $0.177 | $0.0252 | 3,082,763.0 | -6.06% |
| Oct 10, 2024 | $0.2038 | $0.185 | $0.0188 | 3,331,962.0 | -4.92% |
| Oct 09, 2024 | $0.2117 | $0.1922 | $0.0195 | 3,295,155.0 | -5.58% |
| Oct 08, 2024 | $0.2451 | $0.20 | $0.0451 | 8,307,124.0 | +2.48% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $0.1686 | $0.15 | $0.0186 | 2,616,463.0 | +5.51% |
| Oct, 2024 | $1.21 | $0.152 | $1.06 | 79,401,408.0 | -84.87% |
| Sep, 2024 | $1.85 | $0.42 | $1.43 | 40,947,775.0 | +64.57% |
| Aug, 2024 | $1.10 | $0.25 | $0.85 | 85,994,203.0 | +110.10% |
| Jul, 2024 | $0.31 | $0.182 | $0.128 | 20,893,683.0 | +39.15% |
| Jun, 2024 | $0.36 | $0.1931 | $0.1669 | 20,866,418.0 | +0.90% |
| May, 2024 | $0.3701 | $0.1823 | $0.1878 | 8,757,616.0 | -6.29% |
| 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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):