Skip to main content
Color Star Technology Co., Ltd. (ADD)
NASDAQ: ADD · Real-Time Price · USD
0.9100
+0.0765 (9.18%)
At close: Jun 27, 2025, 4:00 PM
0.9000
-0.0100 (-1.10%)
After-hours: Jun 27, 2025, 5:19 PM EDT

Color Star Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20250.930.980.810.830.83-10.38%197,072
Jun 25, 20250.990.990.920.930.93-9.71%235,684
Jun 24, 20250.981.040.951.031.033.21%960,511
Jun 23, 20250.881.000.871.001.0012.13%1,831,062
Jun 20, 20250.880.900.880.890.89-0.03%57,137
Jun 18, 20250.900.910.890.890.892.32%50,672
Jun 17, 20250.850.920.850.870.871.16%193,356
Jun 16, 20250.850.870.850.860.860.36%46,279
Jun 13, 20250.830.890.810.860.860.76%132,374
Jun 12, 20250.900.910.760.850.85-5.39%224,130
Jun 11, 20250.920.920.900.900.90-0.11%747,106
Jun 10, 20250.910.920.890.900.90-0.46%516,204
Jun 9, 20250.920.920.890.900.900.47%162,865
Jun 6, 20250.910.950.900.900.90-1.45%217,356
Jun 5, 20250.940.940.900.910.91-1.54%151,218
Jun 4, 20250.940.960.910.930.93-0.89%196,983
Jun 3, 20250.910.960.890.940.94-0.05%235,053
Jun 2, 20250.911.000.910.940.94-6.15%279,830
May 30, 20250.911.000.881.001.000.27%609,255
May 29, 20250.931.000.921.001.008.14%2,902,044
May 28, 20250.970.970.920.920.92-5.14%185,113
May 27, 20250.911.020.870.970.977.78%925,203
May 23, 20250.910.910.860.900.901.96%219,675
May 22, 20250.900.920.880.880.88-1.92%140,642
May 21, 20250.890.920.880.900.90-0.01%206,661
May 20, 20250.910.920.880.900.90-0.76%345,281
May 19, 20250.920.920.870.910.91-1.41%264,003
May 16, 20250.890.940.880.920.922.13%341,071
May 15, 20250.880.910.880.900.901.20%313,733
May 14, 20251.001.000.860.890.89-11.87%262,465
May 13, 20250.921.020.841.011.0111.31%577,369
May 12, 20250.900.940.860.910.910.82%281,693
May 9, 20250.930.940.860.900.90-14.29%318,707
May 8, 20250.791.100.791.051.0531.22%3,556,214
May 7, 20250.820.840.780.800.80-0.61%246,357
May 6, 20250.850.920.800.810.81-19.44%1,250,968
May 5, 20250.691.010.691.001.0044.82%3,300,615
May 2, 20250.680.700.670.690.690.20%217,911
May 1, 20250.700.700.670.690.690.60%192,411
Apr 30, 20250.690.700.620.680.68-2.20%402,128
Apr 29, 20250.690.700.670.700.70-381,506
Apr 28, 20250.710.720.650.700.70-0.43%707,669
Apr 25, 20250.700.720.700.700.701.88%814,013
Apr 24, 20250.710.740.690.690.69-4.83%805,542
Apr 23, 20250.690.750.680.730.730.78%1,367,489
Apr 22, 20250.690.800.670.720.72-8.22%2,945,120
Apr 21, 20250.911.010.700.780.781.20%20,721,631
Apr 17, 20250.760.850.760.770.77-3.43%1,514,577
Apr 16, 20250.750.810.750.800.804.77%140,905
Apr 15, 20250.750.830.730.770.770.64%178,666