NasdaqCM - Nasdaq Real Time Price USD

Color Star Technology Co., Ltd. (ADD)

Compare
0.6848
-0.0342
(-4.86%)
As of 12:47:04 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.66150.70000.65200.68480.684870,038
Apr 2, 20250.69000.74000.64000.72000.7200542,400
Apr 1, 20250.67000.73000.64000.72000.7200392,100
Mar 31, 20250.72000.79000.67000.71000.71009,293,900
Mar 28, 20250.85000.85000.70000.80000.8000913,000
Mar 27, 20250.88000.88000.84000.85000.850067,000
Mar 26, 20250.91000.91000.85000.87000.8700147,900
Mar 25, 20250.88000.97000.88000.91000.9100306,600
Mar 24, 20250.91000.92000.88000.91000.9100108,500
Mar 21, 20250.92000.97000.84000.91000.9100263,300
Mar 20, 20250.94000.99000.92000.92000.9200308,900
Mar 19, 20250.99001.02000.91001.02001.0200223,500
Mar 18, 20250.98001.05000.81001.01001.0100530,400
Mar 17, 20251.00001.00000.97000.99000.9900127,600
Mar 14, 20251.00001.03000.98001.03001.0300120,200
Mar 13, 20251.00001.03000.96001.00001.0000215,000
Mar 12, 20251.01001.03000.96001.03001.0300108,900
Mar 11, 20251.00001.03000.95001.00001.0000168,600
Mar 10, 20251.05001.05001.00001.01001.0100199,500
Mar 7, 20250.99001.05000.99001.04001.0400112,400
Mar 6, 20251.05001.05000.92001.02001.0200240,800
Mar 5, 20251.00001.06000.98001.04001.040086,000
Mar 4, 20251.06001.07000.93001.00001.0000268,100
Mar 3, 20251.16001.16001.10001.11001.1100182,100
Feb 28, 20251.11001.14001.10001.14001.1400141,100
Feb 27, 20251.13001.15001.10001.14001.1400243,500
Feb 26, 20251.19001.20001.12001.14001.1400252,400
Feb 25, 20251.20001.20001.12001.17001.1700376,500
Feb 24, 20251.18001.28001.11001.22001.2200432,000
Feb 21, 20251.20001.22001.11001.15001.1500286,800
Feb 20, 20251.25001.26001.13001.17001.1700371,800
Feb 19, 20251.17001.32001.15001.27001.2700702,900
Feb 18, 20251.26001.26001.15001.17001.1700231,800
Feb 14, 20251.24001.24001.18001.19001.1900261,200
Feb 13, 20251.22001.25001.16001.24001.2400313,900
Feb 12, 20251.24001.28001.12001.23001.2300495,400
Feb 11, 20251.40001.46001.26001.27001.2700755,900
Feb 10, 20251.45001.46001.40001.45001.4500313,300
Feb 7, 20251.54001.54001.42001.48001.4800302,200
Feb 6, 20251.49001.53001.44001.47001.4700541,700
Feb 5, 20251.55001.62001.47001.50001.50001,288,900
Feb 4, 20251.43001.74001.41001.54001.54002,280,200
Feb 3, 20251.43001.45001.36001.45001.4500317,700
Jan 31, 20251.54001.54001.41001.45001.4500566,900
Jan 30, 20251.48001.58001.46001.53001.5300747,900
Jan 29, 20251.44001.54001.36001.44001.4400432,300
Jan 28, 20251.55001.57001.41001.44001.4400715,200
Jan 27, 20251.45001.66001.44001.59001.59001,692,700
Jan 24, 20251.47001.97001.41001.47001.47005,025,500
Jan 23, 20251.50001.51001.41001.45001.4500255,000
Jan 22, 20251.52001.54001.46001.50001.5000273,900
Jan 21, 20251.61001.64001.41001.50001.5000576,700
Jan 17, 20251.71001.75001.62001.66001.6600340,200
Jan 16, 20251.80001.81001.73001.75001.7500426,000
Jan 15, 20251.78001.88001.71001.78001.7800801,000
Jan 14, 20252.11002.46001.86001.91001.910028,906,700
Jan 13, 20251.73001.86001.65001.83001.8300409,400
Jan 10, 20251.66002.22001.56001.80001.80001,516,400
Jan 8, 20251.89001.90001.42001.66001.6600918,300
Jan 7, 20252.03002.09001.82001.88001.8800677,600
Jan 6, 20252.20002.23002.01002.02002.0200758,900
Jan 3, 20252.28002.29002.09002.23002.2300423,300
Jan 2, 20252.27002.39002.13002.26002.2600723,000
Dec 31, 20242.50002.86002.03002.37002.37005,102,500
Dec 30, 20242.15002.23001.98002.04002.04001,149,300
Dec 27, 20242.60002.60002.21002.35002.35001,881,000
Dec 26, 20244.08004.35002.55002.60002.600027,815,600
Dec 24, 20241.98002.27001.97002.16002.16006,832,900
Dec 23, 20241.96002.27001.88002.15002.1500258,800
Dec 20, 20242.77002.79001.98002.30002.30004,089,500
Dec 19, 20242.40002.62002.30002.47002.4700245,500
Dec 18, 20242.70002.82002.27002.34002.3400249,000
Dec 17, 20242.80002.95002.76002.79002.7900105,200
Dec 16, 20243.11003.23002.75002.82002.8200243,600
Dec 13, 20242.85003.18002.85003.10003.1000167,700
Dec 12, 20242.92003.00002.85002.90002.9000103,700
Dec 11, 20243.19003.25002.93003.03003.0300192,200
Dec 10, 20243.40003.60003.10003.30003.3000322,300
Dec 9, 20243.20003.70003.10003.53003.5300281,400
Dec 6, 20244.66004.83003.21003.41003.41008,294,700
Dec 5, 20243.07004.09002.99003.87003.8700430,200
Dec 4, 20243.36003.48002.84003.10003.100088,800
Dec 3, 20243.43003.55003.38003.42003.420044,300
Dec 2, 20243.80003.88003.50003.54003.540068,400
Nov 29, 20243.88003.92003.69003.84003.840029,900
Nov 27, 20244.10004.25003.55003.94003.9400156,400
Nov 26, 20245.50005.50004.07004.19004.1900205,800
Nov 25, 20245.29006.46005.05006.15006.150038,500
Nov 22, 20245.45005.50004.95005.30005.300042,600
Nov 21, 20245.75006.49005.40005.41005.410057,100
Nov 20, 20245.39005.83005.21005.80005.800041,700
Nov 19, 20245.53005.90005.14005.33005.330095,700
Nov 18, 20245.16006.22005.16005.54005.540069,600
Nov 15, 2024 1:100 Stock Splits
Nov 15, 20245.86006.50005.13005.23005.2300124,500
Nov 14, 20248.00008.00006.00007.00007.0000125,550
Nov 13, 20249.000010.00007.00008.00008.0000143,732
Nov 12, 202414.000014.000012.000012.000012.000050,566
Nov 11, 202416.000016.000013.000014.000014.000037,852
Nov 8, 202416.000016.000015.000016.000016.000016,957
Nov 7, 202416.000017.000016.000017.000017.000020,901
Nov 6, 202416.000016.000015.000016.000016.000010,636
Nov 5, 202416.000017.000016.000016.000016.00005,581
Nov 4, 202416.000017.000016.000017.000017.000012,793
Nov 1, 202415.000016.000015.000016.000016.00003,835
Oct 31, 202416.000017.000015.000015.000015.00008,562
Oct 30, 202417.000017.000016.000017.000017.00005,448
Oct 29, 202417.000017.000016.000017.000017.000012,727
Oct 28, 202418.000018.000017.000017.000017.000012,664
Oct 25, 202418.000018.000017.000018.000018.00008,941
Oct 24, 202418.000019.000017.000018.000018.000015,774
Oct 23, 202419.000020.000018.000018.000018.000017,413
Oct 22, 202419.000021.000019.000020.000020.000015,436
Oct 21, 202418.000020.000018.000020.000020.000012,980
Oct 18, 202417.000019.000017.000018.000018.000012,090
Oct 17, 202418.000018.000018.000018.000018.000033,710
Oct 16, 202418.000019.000017.000018.000018.000012,027
Oct 15, 202418.000020.000017.000018.000018.000022,357
Oct 14, 202418.000018.000016.000017.000017.000028,142
Oct 11, 202419.000020.000018.000018.000018.000031,625
Oct 10, 202419.000020.000019.000019.000019.000033,790
Oct 9, 202421.000021.000019.000020.000020.000033,479
Oct 8, 202421.000025.000020.000022.000022.000083,521
Oct 7, 202427.000027.000021.000021.000021.0000119,353
Oct 4, 202442.000043.000026.000027.000027.0000148,877
Oct 3, 2024119.0000121.000044.000045.000045.0000114,835
Oct 2, 202496.0000114.000096.0000105.0000105.000017,983
Oct 1, 2024101.0000103.000085.000090.000090.000012,412
Sep 30, 2024111.0000116.0000102.0000102.0000102.000010,041
Sep 27, 2024122.0000123.0000105.0000113.0000113.000017,052
Sep 26, 2024140.0000141.0000123.0000127.0000127.00009,049
Sep 25, 2024144.0000160.0000135.0000140.0000140.000019,526
Sep 24, 2024158.0000161.0000140.0000142.0000142.00004,806
Sep 23, 2024170.0000172.0000144.0000154.0000154.00008,683
Sep 20, 2024178.0000185.0000164.0000170.0000170.000011,431
Sep 19, 2024143.0000182.0000139.0000169.0000169.000021,865
Sep 18, 2024157.0000168.0000132.0000136.0000136.000011,863
Sep 17, 2024136.0000163.0000124.0000157.0000157.000022,335
Sep 16, 2024137.0000160.0000125.0000132.0000132.000019,462
Sep 13, 2024120.0000149.0000105.0000143.0000143.000032,206
Sep 12, 202491.0000123.000083.0000121.0000121.000025,322
Sep 11, 202460.000095.000060.000095.000095.000042,415
Sep 10, 202470.000074.000057.000065.000065.000068,959
Sep 9, 202469.000077.000068.000071.000071.000022,453
Sep 6, 202457.000070.000051.000069.000069.000015,154
Sep 5, 202455.000064.000053.000057.000057.000017,911
Sep 4, 202442.000060.000042.000055.000055.000016,467
Sep 3, 202462.000064.000042.000050.000050.000013,843
Aug 30, 202464.000070.000059.000062.000062.00009,258
Aug 29, 202460.000068.000058.000063.000063.000023,843
Aug 28, 202483.000091.000060.000063.000063.000031,597
Aug 27, 202489.000095.000078.000084.000084.000048,911
Aug 26, 202486.000093.000086.000090.000090.00008,858
Aug 23, 202494.0000100.000076.000087.000087.000038,293
Aug 22, 202488.0000110.000086.000095.000095.000051,105
Aug 21, 202475.000092.000068.000085.000085.000044,048
Aug 20, 202474.000083.000072.000077.000077.000021,183
Aug 19, 202472.000074.000067.000074.000074.000025,002
Aug 16, 202473.000075.000064.000069.000069.000035,401
Aug 15, 202469.000081.000067.000071.000071.000036,108
Aug 14, 202474.000080.000055.000070.000070.000025,245
Aug 13, 202476.000094.000069.000076.000076.000034,714
Aug 12, 202461.000084.000061.000082.000082.000044,476
Aug 9, 202441.000061.000041.000058.000058.000078,536
Aug 8, 202441.000054.000030.000042.000042.0000175,938
Aug 7, 202436.000054.000035.000050.000050.000061,726
Aug 6, 202432.000046.000032.000036.000036.000034,623
Aug 5, 202430.000034.000025.000032.000032.000017,580
Aug 2, 202428.000031.000025.000030.000030.000022,460
Aug 1, 202429.000030.000027.000029.000029.00007,172
Jul 31, 202427.000030.000025.000030.000030.000015,849
Jul 30, 202425.000030.000025.000026.000026.000019,882
Jul 29, 202421.000027.000021.000025.000025.000031,520
Jul 26, 202421.000021.000019.000021.000021.00003,062
Jul 25, 202419.000021.000019.000021.000021.00002,333
Jul 24, 202420.000021.000020.000020.000020.00002,055
Jul 23, 202420.000020.000019.000020.000020.00002,784
Jul 22, 202421.000023.000020.000020.000020.00006,797
Jul 19, 202421.000021.000019.000020.000020.00001,904
Jul 18, 202421.000022.000021.000022.000022.00003,533
Jul 17, 202421.000022.000021.000022.000022.00001,952
Jul 16, 202423.000024.000022.000022.000022.00003,593
Jul 15, 202420.000024.000020.000022.000022.000013,423
Jul 12, 202421.000021.000020.000020.000020.00003,003
Jul 11, 202420.000021.000019.000021.000021.00004,263
Jul 10, 202420.000022.000019.000020.000020.00007,224
Jul 9, 202419.000020.000018.000019.000019.00004,358
Jul 8, 202421.000022.000019.000019.000019.00003,582
Jul 5, 202422.000022.000020.000021.000021.00002,432
Jul 3, 202421.000021.000020.000021.000021.00002,234
Jul 2, 202421.000021.000021.000021.000021.00004,685
Jul 1, 202422.000031.000021.000021.000021.000070,689
Jun 28, 202422.000024.000021.000021.000021.00002,995
Jun 27, 202423.000024.000021.000022.000022.00003,019
Jun 26, 202422.000024.000022.000022.000022.00002,497
Jun 25, 202422.000022.000021.000022.000022.00003,124
Jun 24, 202422.000022.000021.000021.000021.00001,175
Jun 21, 202421.000022.000021.000022.000022.00002,986
Jun 20, 202422.000022.000021.000021.000021.00001,240
Jun 18, 202421.000023.000020.000022.000022.00003,272
Jun 17, 202421.000022.000020.000021.000021.00002,620
Jun 14, 202420.000022.000020.000022.000022.00004,534
Jun 13, 202421.000022.000020.000021.000021.00006,946
Jun 12, 202421.000026.000019.000023.000023.000042,296
Jun 11, 202421.000021.000020.000021.000021.00001,609
Jun 10, 202421.000022.000020.000021.000021.00001,418
Jun 7, 202422.000022.000020.000021.000021.00001,873
Jun 6, 202422.000023.000021.000021.000021.00004,420
Jun 5, 202421.000023.000021.000022.000022.00008,529
Jun 4, 202423.000036.000021.000023.000023.0000115,468
Jun 3, 202422.000024.000021.000024.000024.00002,377
May 31, 202422.000022.000021.000021.000021.00001,044
May 30, 202422.000023.000021.000021.000021.00001,708
May 29, 202424.000025.000022.000022.000022.00006,826
May 28, 202426.000037.000023.000025.000025.000048,570
May 24, 202426.000027.000025.000026.000026.0000837
May 23, 202429.000029.000023.000027.000027.00001,096
May 22, 202425.000027.000025.000027.000027.00001,950
May 21, 202424.000026.000024.000025.000025.0000653
May 20, 202427.000029.000023.000026.000026.00002,129
May 17, 202424.000030.000020.000025.000025.000011,553
May 16, 202422.000023.000021.000023.000023.00001,303
May 15, 202421.000023.000021.000022.000022.00001,919
May 14, 202422.000022.000021.000022.000022.0000626
May 13, 202422.000024.000022.000022.000022.0000512
May 10, 202422.000024.000021.000023.000023.00001,651
May 9, 202421.000024.000021.000023.000023.0000696
May 8, 202422.000023.000021.000022.000022.0000840
May 7, 202422.000023.000020.000022.000022.0000436
May 6, 202424.000024.000022.000024.000024.0000460
May 3, 202423.000026.000022.000024.000024.0000148
May 2, 202421.000025.000020.000024.000024.00002,344
May 1, 202421.000022.000018.000021.000021.00001,241
Apr 30, 202422.000023.000021.000022.000022.0000266
Apr 29, 202422.000023.000021.000022.000022.0000845
Apr 26, 202420.000023.000020.000021.000021.0000314
Apr 25, 202423.000023.000020.000022.000022.0000854
Apr 24, 202423.000023.000021.000023.000023.0000261
Apr 23, 202423.000024.000022.000023.000023.0000367
Apr 22, 202425.000025.000022.000023.000023.0000733
Apr 19, 202423.000026.000021.000024.000024.00003,662
Apr 18, 202423.000023.000022.000023.000023.0000292
Apr 17, 202423.000026.000022.000022.000022.00001,372
Apr 16, 202424.000025.000022.000023.000023.0000978
Apr 15, 202422.000024.000021.000023.000023.00001,848
Apr 12, 202422.000023.000021.000022.000022.0000258
Apr 11, 202423.000023.000021.000023.000023.0000406
Apr 10, 202422.000024.000022.000022.000022.0000882
Apr 9, 202422.000022.000021.000022.000022.0000411
Apr 8, 202422.000022.000020.000021.000021.0000701
Apr 5, 202423.000023.000021.000021.000021.00002,084
Apr 4, 202420.000023.000020.000021.000021.0000642
Apr 3, 202423.000023.000018.000021.000021.00001,268

Related Tickers

BREA Brera Holdings PLC
0.6800
-1.45%
 
BLMZ BloomZ Inc.
0.1900
-2.06%
 
IQ iQIYI, Inc.
2.0950
-4.34%
 
SONG Music Licensing, Inc.
9.99
+470.86%
 
NWS News Corporation
30.21
-1.11%
 
MPU Mega Matrix Inc.
0.7500
0.00%
 
PLAY Dave & Buster's Entertainment, Inc.
17.20
-7.00%
 
LYV Live Nation Entertainment, Inc.
129.07
-4.14%
 
FOX Fox Corporation
50.20
-5.28%
 
CNVS Cineverse Corp.
2.9450
-6.80%