Color Star Technology Co.... (ADD)
NASDAQ: ADD
· Real-Time Price · USD
2.17
0.48 (28.40%)
At close: Sep 09, 2025, 3:59 PM
2.11
-2.76%
After-hours: Sep 09, 2025, 07:57 PM EDT
ADD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.43 | 1.89 | 1.40 | 1.69 | 1.70 | 12.67% | 4,623,917 |
| Sep 5, 2025 | 1.50 | 1.73 | 1.39 | 1.50 | 1.50 | 15.38% | 16,138,064 |
| Sep 4, 2025 | 2.26 | 3.41 | 1.25 | 1.30 | 1.30 | -5.11% | 177,511,622 |
| Sep 3, 2025 | 1.25 | 1.43 | 1.23 | 1.37 | 1.37 | 7.87% | 6,706,899 |
| Sep 2, 2025 | 1.35 | 1.36 | 1.22 | 1.27 | 1.27 | -6.62% | 697,892 |
| Aug 29, 2025 | 1.50 | 1.50 | 1.35 | 1.36 | 1.36 | -9.33% | 815,932 |
| Aug 28, 2025 | 1.50 | 1.64 | 1.47 | 1.50 | 1.50 | 0.00% | 575,361 |
| Aug 27, 2025 | 1.66 | 1.74 | 1.43 | 1.50 | 1.50 | -14.29% | 863,327 |
| Aug 26, 2025 | 1.69 | 1.83 | 1.66 | 1.75 | 1.75 | 0.00% | 727,689 |
| Aug 25, 2025 | 1.74 | 1.82 | 1.61 | 1.75 | 1.75 | -12.50% | 1,431,896 |
| Aug 22, 2025 | 3.05 | 3.27 | 1.71 | 2.00 | 2.00 | 32.45% | 19,458,497 |
| Aug 21, 2025 | 1.54 | 1.65 | 1.34 | 1.51 | 1.51 | -17.49% | 1,846,811 |
| Aug 20, 2025 | 2.26 | 2.26 | 1.82 | 1.83 | 1.83 | -41.35% | 3,681,156 |
| Aug 19, 2025 | 3.10 | 3.28 | 2.43 | 3.12 | 3.12 | 39.29% | 15,139,260 |
| Aug 18, 2025 | 2.45 | 2.45 | 2.17 | 2.24 | 2.24 | -10.40% | 2,319,329 |
| Aug 15, 2025 | 2.74 | 2.74 | 2.28 | 2.50 | 2.50 | -30.36% | 2,872,906 |
| Aug 14, 2025 | 3.69 | 4.24 | 3.38 | 3.59 | 3.59 | -19.33% | 2,068,144 |
| Aug 13, 2025 | 3.30 | 5.02 | 3.19 | 4.45 | 4.45 | -68.21% | 5,214,340 |
| Aug 12, 2025 | 14.50 | 15.67 | 13.88 | 14.00 | 14.00 | -2.57% | 6,446 |
| Aug 11, 2025 | 15.00 | 15.51 | 13.75 | 14.37 | 14.37 | -2.77% | 9,422 |