Free Trial

Color Star Technology (ADD) Stock Chart & Stock Price History

Color Star Technology logo
$0.17
+0.01 (+6.21%)
(As of 12:39 PM ET)

Color Star Technology Stock Price Performance

5 Day
Performance
-0.06%
1 Month
Performance
-37.89%
3 Month
Performance
-43.90%
6 Month
Performance
-30.56%
Year-To-Date
Performance
-55.16%
1 Year
Performance
-27.90%
Receive ADD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Color Star Technology and its competitors with MarketBeat's FREE daily newsletter

ADD Stock Chart for Monday, November, 4, 2024

Color Star Technology Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$0.15$0.16
+1.23%
$0.16$0.15378,370 shs$8.19 million
10/31/2024$0.17$0.15
-7.05%
$0.17$0.15853,028 shs$8.09 million
10/30/2024$0.17$0.17
-0.48%
$0.17$0.16542,619 shs$2.69 million
10/29/2024$0.17$0.17
-2.00%
$0.17$0.161.24 million shs$2.70 million
10/28/2024$0.18$0.17
-3.30%
$0.18$0.171.22 million shs$2.76 million
10/25/2024$0.18$0.18
-0.06%
$0.18$0.17840,490 shs$2.85 million
10/24/2024$0.18$0.18
-2.49%
$0.19$0.171.57 million shs$2.85 million
10/23/2024$0.20$0.18
-9.70%
$0.20$0.181.70 million shs$2.92 million
10/22/2024$0.20$0.20
+2.56%
$0.21$0.191.41 million shs$3.24 million
10/21/2024$0.18$0.20
+6.27%
$0.20$0.181.29 million shs$3.16 million
10/18/2024$0.18$0.18
+1.38%
$0.19$0.171.20 million shs$2.97 million
10/17/2024$0.18$0.18
+1.29%
$0.18$0.183.13 million shs$2.93 million
10/16/2024$0.18$0.18
-2.30%
$0.19$0.171.18 million shs$2.89 million
10/15/2024$0.17$0.18
+6.15%
$0.20$0.172.19 million shs$2.96 million
10/14/2024$0.18$0.17
-5.07%
$0.18$0.162.25 million shs$2.79 million
10/11/2024$0.19$0.18
-6.06%
$0.20$0.183.08 million shs$2.94 million
10/10/2024$0.20$0.19
-4.92%
$0.20$0.193.33 million shs$3.13 million
10/09/2024$0.22$0.20
-5.58%
$0.21$0.193.31 million shs$3.29 million
10/08/2024$0.21$0.22
+2.48%
$0.25$0.208.31 million shs$3.48 million
10/07/2024$0.27$0.21
-21.38%
$0.27$0.2111.76 million shs$3.40 million
10/04/2024$0.45$0.27
-40.64%
$0.43$0.2614.89 million shs$4.33 million
10/03/2024$1.05$0.45
-57.14%
$1.21$0.4411.37 million shs$7.29 million
10/02/2024$0.90$1.05
+16.87%
$1.14$0.961.79 million shs$17.00 million
10/01/2024$1.02$0.90
-11.92%
$1.03$0.851.24 million shs$14.55 million
09/30/2024$1.13$1.02
-9.73%
$1.16$1.021.00 million shs$16.52 million
09/27/2024$1.27$1.13
-11.02%
$1.23$1.051.69 million shs$18.30 million
09/26/2024$1.40$1.27
-9.29%
$1.41$1.23900,135 shs$20.56 million
09/25/2024$1.42$1.40
-1.41%
$1.60$1.351.95 million shs$22.67 million
09/24/2024$1.54$1.42
-7.79%
$1.61$1.40476,879 shs$22.99 million
09/23/2024$1.70$1.54
-9.41%
$1.72$1.44867,298 shs$24.93 million
09/20/2024$1.69$1.70
+0.59%
$1.85$1.641.14 million shs$27.53 million
09/19/2024$1.36$1.69
+24.26%
$1.82$1.392.18 million shs$27.36 million
09/18/2024$1.57$1.36
-13.38%
$1.68$1.321.18 million shs$22.02 million
09/17/2024$1.32$1.57
+18.94%
$1.63$1.242.23 million shs$25.42 million
09/16/2024$1.43$1.32
-7.69%
$1.60$1.251.95 million shs$21.37 million
09/13/2024$1.21$1.43
+18.18%
$1.49$1.053.22 million shs$73.23 million
09/12/2024$0.95$1.21
+28.04%
$1.23$0.832.52 million shs$19.59 million
09/11/2024$0.65$0.95
+45.36%
$0.95$0.603.70 million shs$15.30 million
09/10/2024$0.71$0.65
-8.44%
$0.74$0.576.89 million shs$33.29 million
09/09/2024$0.69$0.71
+3.59%
$0.77$0.682.24 million shs$36.36 million
New Year, New Opportunity! 2 AI Stocks Under $10 Ready to Soar (Ad)

As we step into 2025, artificial intelligence (AI) stocks continue to dominate headlines, and now is the perfect moment to position yourself for the coming year’s potential. Our latest research has uncovered two must-buy AI stocks currently trading under $10/share – an affordable entry with promising growth potential. These stocks are flying under the radar, but it’s only a matter of time before they gain mainstream attention.

👉 Click here to access your FREE report now!
09/06/2024$0.57$0.69
+21.10%
$0.70$0.511.48 million shs$11.10 million
09/05/2024$0.55$0.57
+2.61%
$0.64$0.531.79 million shs$9.16 million
09/04/2024$0.50$0.55
+9.53%
$0.60$0.421.65 million shs$8.93 million
09/03/2024$0.62$0.50
-18.75%
$0.64$0.421.38 million shs$8.15 million
09/02/2024$0.62$0.62$0.70$0.59925,700 shs$10.04 million
08/30/2024$0.63$0.62
-0.85%
$0.70$0.59868,407 shs$10.04 million
08/29/2024$0.63$0.63
-0.79%
$0.68$0.582.38 million shs$10.12 million
08/28/2024$0.84$0.63
-25.08%
$0.91$0.603.16 million shs$10.20 million
08/27/2024$0.90$0.84
-6.25%
$0.95$0.784.89 million shs$13.62 million
08/26/2024$0.87$0.90
+3.58%
$0.93$0.86871,348 shs$14.53 million
08/23/2024$0.95$0.87
-8.94%
$1.00$0.763.83 million shs$14.02 million
08/22/2024$0.85$0.95
+11.88%
$1.10$0.865.10 million shs$15.40 million
08/21/2024$0.77$0.85
+10.40%
$0.92$0.684.40 million shs$13.76 million
08/20/2024$0.74$0.77
+4.75%
$0.83$0.722.07 million shs$12.47 million
08/19/2024$0.69$0.74
+6.52%
$0.74$0.672.49 million shs$11.90 million
08/16/2024$0.71$0.69
-2.82%
$0.75$0.643.54 million shs$11.17 million
08/15/2024$0.70$0.71
+1.21%
$0.81$0.673.61 million shs$11.50 million
08/14/2024$0.76$0.70
-7.44%
$0.80$0.552.49 million shs$11.36 million
08/13/2024$0.82$0.76
-7.56%
$0.93$0.693.46 million shs$12.27 million
08/12/2024$0.58$0.82
+41.35%
$0.84$0.614.31 million shs$13.28 million
08/09/2024$0.42$0.58
+38.12%
$0.61$0.417.75 million shs$9.39 million
08/08/2024$0.49$0.42
-13.95%
$0.54$0.3017.49 million shs$6.80 million
08/07/2024$0.36$0.49
+36.04%
$0.54$0.355.34 million shs$7.90 million
08/06/2024$0.32$0.36
+11.43%
$0.46$0.323.46 million shs$5.81 million
08/05/2024$0.30$0.32
+8.89%
$0.34$0.251.76 million shs$5.21 million


This page (NASDAQ:ADD) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners