Get the Stockscreener App
0.8299
3.20%
-0.0274
After Hours:
.85
0.0201
+2.42%
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 July 30, 2025, is $0.8299.
- 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 1,258% to $0.8299 now.
- The 52-week high stock price for ADD is $185.00, representing a 22,192% increase from the current share price, occurred on September 20, 2024.
- The 52-week low stock price for ADD is $0.5601, indicating a -32.51% 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 |
|---|---|---|---|---|---|
| Jul 30, 2025 | $0.8684 | $0.82 | $0.0484 | 90,381.0 | -3.20% |
| Jul 29, 2025 | $0.9216 | $0.8256 | $0.096 | 931,763.0 | -3.12% |
| Jul 28, 2025 | $0.995 | $0.8751 | $0.1199 | 545,255.0 | +0.51% |
| Jul 25, 2025 | $0.92 | $0.8801 | $0.0399 | 90,370.0 | -2.18% |
| Jul 24, 2025 | $0.9449 | $0.875 | $0.0699 | 111,987.0 | -2.22% |
| Jul 23, 2025 | $0.9291 | $0.9026 | $0.0265 | 20,991.0 | -0.50% |
| Jul 22, 2025 | $0.9786 | $0.89 | $0.0886 | 309,006.0 | +3.41% |
| Jul 21, 2025 | $0.9275 | $0.8726 | $0.0549 | 100,934.0 | -0.84% |
| Jul 18, 2025 | $0.98 | $0.8752 | $0.1048 | 159,488.0 | -4.13% |
| Jul 17, 2025 | $0.9796 | $0.938 | $0.0416 | 42,921.0 | +0.32% |
| Jul 16, 2025 | $0.9776 | $0.9303 | $0.0473 | 52,485.0 | -1.26% |
| Jul 15, 2025 | $1.01 | $0.94 | $0.07 | 117,957.0 | -0.01% |
| Jul 14, 2025 | $1.05 | $0.95 | $0.10 | 124,682.0 | -6.30% |
| Jul 11, 2025 | $1.03 | $0.9521 | $0.0779 | 179,469.0 | +3.60% |
| Jul 10, 2025 | $0.9789 | $0.9141 | $0.0648 | 141,177.0 | +4.31% |
| Jul 09, 2025 | $0.985 | $0.9321 | $0.0529 | 36,356.0 | -6.16% |
| Jul 08, 2025 | $1.03 | $0.865 | $0.165 | 666,679.0 | +11.11% |
| Jul 07, 2025 | $0.909 | $0.88 | $0.029 | 110,289.0 | +3.45% |
| Jul 03, 2025 | $0.893 | $0.8176 | $0.0754 | 1,264,109.0 | -2.47% |
| Jul 02, 2025 | $0.9309 | $0.86 | $0.0709 | 1,488,334.0 | +2.15% |
| Jul 01, 2025 | $0.8972 | $0.845 | $0.0522 | 76,235.0 | +1.23% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $1.05 | $0.8176 | $0.2324 | 6,751,249.0 | -3.79% |
| Jun, 2025 | $1.04 | $0.7512 | $0.2888 | 6,901,412.0 | -13.54% |
| May, 2025 | $1.10 | $0.665 | $0.435 | 16,188,768.0 | +45.73% |
| 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% |
0.27%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):