Color Star Technology Co., Ltd. (ADD)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

0.2389

+0.0031

(+1.31%)

At close: 04:00PM EDT

0.2245

-0.01

(-6.03%)

After hours:

06:56PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.2326	0.2595	0.2326	0.2389	0.2389	14,486
May 02, 2024	0.2100	0.2500	0.2000	0.2400	0.2400	234,400
May 01, 2024	0.2100	0.2200	0.1800	0.2100	0.2100	124,100
Apr 30, 2024	0.2200	0.2300	0.2100	0.2200	0.2200	26,600
Apr 29, 2024	0.2200	0.2300	0.2100	0.2200	0.2200	84,500
Apr 26, 2024	0.2000	0.2300	0.2000	0.2100	0.2100	31,400
Apr 25, 2024	0.2300	0.2300	0.2000	0.2200	0.2200	85,400
Apr 24, 2024	0.2300	0.2300	0.2100	0.2300	0.2300	26,100
Apr 23, 2024	0.2300	0.2400	0.2200	0.2300	0.2300	36,700
Apr 22, 2024	0.2500	0.2500	0.2200	0.2300	0.2300	73,300
Apr 19, 2024	0.2300	0.2600	0.2100	0.2400	0.2400	366,200
Apr 18, 2024	0.2300	0.2300	0.2200	0.2300	0.2300	29,200
Apr 17, 2024	0.2300	0.2600	0.2200	0.2200	0.2200	137,200
Apr 16, 2024	0.2400	0.2500	0.2200	0.2300	0.2300	97,800
Apr 15, 2024	0.2200	0.2400	0.2100	0.2300	0.2300	184,800
Apr 12, 2024	0.2200	0.2300	0.2100	0.2200	0.2200	25,800
Apr 11, 2024	0.2300	0.2300	0.2100	0.2300	0.2300	40,600
Apr 10, 2024	0.2200	0.2400	0.2200	0.2200	0.2200	88,200
Apr 09, 2024	0.2200	0.2200	0.2100	0.2200	0.2200	41,100
Apr 08, 2024	0.2200	0.2200	0.2000	0.2100	0.2100	70,100
Apr 05, 2024	0.2300	0.2300	0.2100	0.2100	0.2100	204,200
Apr 04, 2024	0.2000	0.2300	0.2000	0.2100	0.2100	64,200
Apr 03, 2024	0.2300	0.2300	0.1800	0.2100	0.2100	126,800
Apr 02, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	23,600
Apr 01, 2024	0.2300	0.2400	0.2100	0.2200	0.2200	45,800
Mar 28, 2024	0.2200	0.2200	0.2100	0.2200	0.2200	75,900
Mar 27, 2024	0.2100	0.2200	0.2000	0.2100	0.2100	209,600
Mar 26, 2024	0.2400	0.2500	0.1700	0.2100	0.2100	542,100
Mar 25, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	31,000
Mar 22, 2024	0.2500	0.2600	0.2300	0.2500	0.2500	40,300
Mar 21, 2024	0.2500	0.2600	0.2200	0.2500	0.2500	105,300
Mar 20, 2024	0.2400	0.2600	0.2200	0.2500	0.2500	96,200
Mar 19, 2024	0.2400	0.2500	0.2400	0.2400	0.2400	49,000
Mar 18, 2024	0.2600	0.2600	0.2300	0.2400	0.2400	80,900
Mar 15, 2024	0.2600	0.2700	0.2400	0.2700	0.2700	237,400
Mar 14, 2024	0.2500	0.2500	0.2300	0.2500	0.2500	191,600
Mar 13, 2024	0.2300	0.2500	0.2300	0.2500	0.2500	49,100
Mar 12, 2024	0.2300	0.2400	0.2200	0.2300	0.2300	209,000
Mar 11, 2024	0.2300	0.2300	0.2100	0.2200	0.2200	93,500
Mar 08, 2024	0.2100	0.2500	0.2100	0.2300	0.2300	195,800
Mar 07, 2024	0.2500	0.2500	0.2100	0.2400	0.2400	118,400
Mar 06, 2024	0.2600	0.2600	0.2300	0.2400	0.2400	83,100
Mar 05, 2024	0.2600	0.2800	0.2400	0.2500	0.2500	136,400
Mar 04, 2024	0.2600	0.2800	0.2400	0.2600	0.2600	333,300
Mar 01, 2024	0.2700	0.2800	0.2600	0.2700	0.2700	126,600
Feb 29, 2024	0.2900	0.3000	0.2500	0.2600	0.2600	277,500
Feb 28, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	81,400
Feb 27, 2024	0.2800	0.3100	0.2800	0.2900	0.2900	400,700
Feb 26, 2024	0.2700	0.2900	0.2500	0.2800	0.2800	280,000
Feb 23, 2024	0.2600	0.2700	0.2200	0.2400	0.2400	522,300
Feb 22, 2024	0.3200	0.3200	0.2700	0.2800	0.2800	285,500
Feb 21, 2024	0.4000	0.4300	0.2800	0.3100	0.3100	810,400
Feb 20, 2024	0.3800	0.5800	0.3500	0.4100	0.4100	4,132,300
Feb 16, 2024	0.3600	0.3600	0.2800	0.3500	0.3500	1,186,000
Feb 15, 2024	0.2800	0.3300	0.2800	0.3100	0.3100	304,600
Feb 14, 2024	0.3000	0.3000	0.2600	0.2800	0.2800	47,000
Feb 13, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	17,900
Feb 12, 2024	0.2900	0.3000	0.2800	0.2900	0.2900	30,200
Feb 09, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	36,300
Feb 08, 2024	0.2900	0.3000	0.2600	0.2800	0.2800	142,500
Feb 07, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	19,200
Feb 06, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	45,000
Feb 05, 2024	0.3300	0.3300	0.3000	0.3100	0.3100	43,500
Feb 02, 2024	0.3200	0.3200	0.2900	0.3100	0.3100	65,600
Feb 01, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	46,300
Jan 31, 2024	0.3300	0.3500	0.3200	0.3300	0.3300	38,300
Jan 30, 2024	0.3500	0.3600	0.3200	0.3400	0.3400	48,100
Jan 29, 2024	0.3500	0.3700	0.3400	0.3400	0.3400	24,000
Jan 26, 2024	0.3700	0.3700	0.3500	0.3600	0.3600	81,900
Jan 25, 2024	0.3500	0.3700	0.3400	0.3700	0.3700	18,600
Jan 24, 2024	0.3900	0.3900	0.3400	0.3500	0.3500	136,400
Jan 23, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	32,600
Jan 22, 2024	0.3300	0.4000	0.3300	0.3600	0.3600	121,600
Jan 19, 2024	0.3300	0.3400	0.2900	0.3300	0.3300	109,000
Jan 18, 2024	0.3400	0.3500	0.3300	0.3400	0.3400	43,900
Jan 17, 2024	0.3400	0.3500	0.3200	0.3300	0.3300	25,900
Jan 16, 2024	0.3400	0.3600	0.3100	0.3500	0.3500	144,000
Jan 12, 2024	0.3300	0.3600	0.3100	0.3300	0.3300	47,100
Jan 11, 2024	0.3600	0.3700	0.3000	0.3400	0.3400	95,100
Jan 10, 2024	0.3400	0.3700	0.3400	0.3600	0.3600	84,600
Jan 09, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	97,600
Jan 08, 2024	0.3500	0.3600	0.3400	0.3400	0.3400	31,700
Jan 05, 2024	0.3300	0.3700	0.3100	0.3500	0.3500	212,400
Jan 04, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	49,400
Jan 03, 2024	0.3500	0.3800	0.3300	0.3400	0.3400	235,900
Jan 02, 2024	0.3600	0.3800	0.3400	0.3500	0.3500	172,100
Dec 29, 2023	0.3600	0.3700	0.3500	0.3700	0.3700	167,200
Dec 28, 2023	0.3400	0.3900	0.3400	0.3800	0.3800	185,300
Dec 27, 2023	0.3800	0.3800	0.3000	0.3800	0.3800	343,100
Dec 26, 2023	0.4000	0.4200	0.3400	0.3900	0.3900	288,400
Dec 22, 2023	0.3800	0.4000	0.3200	0.4000	0.4000	219,400
Dec 21, 2023	0.4900	0.5100	0.3500	0.3700	0.3700	455,800
Dec 20, 2023	0.5800	0.5900	0.4100	0.4800	0.4800	576,400
Dec 19, 2023	0.5200	0.6000	0.4600	0.5900	0.5900	644,000
Dec 18, 2023	0.3900	0.5900	0.3900	0.5900	0.5900	707,400
Dec 15, 2023	0.3500	0.4000	0.3200	0.4000	0.4000	121,700
Dec 14, 2023	0.3000	0.4200	0.3000	0.3800	0.3800	371,000
Dec 13, 2023	0.3100	0.3200	0.2800	0.2900	0.2900	26,700
Dec 12, 2023	0.3000	0.3100	0.2700	0.3100	0.3100	67,300
Dec 11, 2023	0.3000	0.3200	0.2800	0.2900	0.2900	98,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,066.70-835.02(-0.95%)

Color Star Technology Co., Ltd. (ADD)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,066.70
-835.02(-0.95%)