Free Trial

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

Color Star Technology logo
$5.30 -0.11 (-2.03%)
(As of 11/22/2024 ET)

Color Star Technology Stock Price Performance

5 Day
Performance
-0.56%
1 Month
Performance
-69.90%
3 Month
Performance
-93.88%
6 Month
Performance
-79.99%
Year-To-Date
Performance
-85.68%
1 Year
Performance
-82.77%
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 Sunday, November, 24, 2024

Color Star Technology Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/22/2024$5.47$5.30
-3.11%
$5.50$4.9540,550 shs$2.76 million
11/21/2024$5.68$5.47
-3.70%
$6.49$5.4050,743 shs$2.84 million
11/20/2024$5.33$5.68
+6.57%
$5.83$5.2141,589 shs$2.98 million
11/19/2024$5.54$5.33
-3.79%
$5.90$5.1495,693 shs$2.77 million
11/18/2024$5.23$5.54
+5.93%
$6.22$5.1669,591 shs$2.88 million
11/15/2024$7.18$5.23
-27.16%
$6.50$5.13124,065 shs$274.10 million
11/14/2024$7.80$7.18
-7.95%
$7.70$6.11122,838 shs$3.76 million
11/13/2024$12.30$7.80
-36.59%
$9.52$7.02141,160 shs$4.09 million
11/12/2024$14.08$12.30
-12.64%
$14.12$11.6250,507 shs$6.45 million
11/11/2024$15.83$14.08
-11.05%
$16.21$13.4737,609 shs$7.38 million
11/08/2024$16.73$15.83
-5.38%
$16.33$15.3016,793 shs$8.30 million
11/07/2024$15.68$16.73
+6.70%
$17.40$15.7020,837 shs$8.77 million
11/06/2024$16.28$15.68
-3.69%
$16.28$15.3010,444 shs$8.22 million
11/05/2024$16.50$16.28
-1.33%
$16.60$15.905,054 shs$8.53 million
11/04/2024$15.62$16.50
+5.63%
$16.86$15.8512,282 shs$8.65 million
11/01/2024$15.43$15.62
+1.23%
$15.89$15.003,784 shs$8.19 million
10/31/2024$16.60$15.43
-7.05%
$16.76$15.208,530 shs$8.09 million
10/30/2024$16.68$16.60
-0.48%
$17.00$16.305,426 shs$2.69 million
10/29/2024$17.02$16.68
-2.00%
$17.00$15.9612,424 shs$2.70 million
10/28/2024$17.60$17.02
-3.30%
$17.95$16.7212,176 shs$2.76 million
10/25/2024$17.61$17.60
-0.06%
$18.20$17.058,405 shs$2.85 million
10/24/2024$18.06$17.61
-2.49%
$18.55$17.0015,653 shs$2.85 million
10/23/2024$20.00$18.06
-9.70%
$20.00$17.8016,969 shs$2.92 million


This page (NASDAQ:ADD) was last updated on 11/24/2024 by MarketBeat.com Staff
From Our Partners