Color Star Technology Co.... (ADD)
1.82
-0.09 (-4.71%)
At close: Jan 15, 2025, 10:35 AM
ADD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.11 | 2.46 | 1.86 | 1.91 | 0.08 | 4.37% | 28,795,345 |
| Jan 13, 2025 | 1.73 | 1.86 | 1.65 | 1.83 | 0.03 | 1.67% | 409,400 |
| Jan 10, 2025 | 1.66 | 2.22 | 1.56 | 1.80 | 0.14 | 8.43% | 1,516,420 |
| Jan 8, 2025 | 1.89 | 1.90 | 1.42 | 1.66 | -0.22 | -11.70% | 918,300 |
| Jan 7, 2025 | 2.03 | 2.09 | 1.82 | 1.88 | -0.14 | -6.93% | 677,645 |
| Jan 6, 2025 | 2.20 | 2.23 | 2.01 | 2.02 | -0.21 | -9.42% | 758,922 |
| Jan 3, 2025 | 2.28 | 2.29 | 2.09 | 2.23 | -0.03 | -1.33% | 423,306 |
| Jan 2, 2025 | 2.27 | 2.39 | 2.13 | 2.26 | -0.11 | -4.64% | 727,937 |
| Dec 31, 2024 | 2.50 | 2.86 | 2.03 | 2.37 | 0.33 | 16.18% | 5,102,520 |
| Dec 30, 2024 | 2.15 | 2.23 | 1.98 | 2.04 | -0.31 | -13.19% | 1,149,306 |
| Dec 27, 2024 | 2.60 | 2.60 | 2.21 | 2.35 | -0.25 | -9.62% | 1,881,008 |
| Dec 26, 2024 | 4.08 | 4.35 | 2.55 | 2.60 | 0.44 | 20.37% | 27,924,300 |
| Dec 24, 2024 | 1.98 | 2.27 | 1.97 | 2.16 | 0.01 | 0.47% | 6,832,900 |
| Dec 23, 2024 | 1.96 | 2.27 | 1.88 | 2.15 | -0.15 | -6.52% | 258,800 |
| Dec 20, 2024 | 2.77 | 2.79 | 1.98 | 2.30 | -0.17 | -6.88% | 4,089,546 |
| Dec 19, 2024 | 2.40 | 2.62 | 2.30 | 2.47 | 0.13 | 5.56% | 246,644 |
| Dec 18, 2024 | 2.70 | 2.82 | 2.27 | 2.34 | -0.45 | -16.13% | 249,000 |
| Dec 17, 2024 | 2.80 | 2.95 | 2.76 | 2.79 | -0.03 | -1.06% | 105,425 |
| Dec 16, 2024 | 3.11 | 3.23 | 2.75 | 2.82 | -0.28 | -9.03% | 243,600 |
| Dec 13, 2024 | 2.85 | 3.18 | 2.85 | 3.10 | 0.20 | 6.90% | 167,756 |
| Dec 12, 2024 | 2.92 | 3.00 | 2.85 | 2.90 | -0.13 | -4.29% | 103,700 |
| Dec 11, 2024 | 3.19 | 3.25 | 2.93 | 3.03 | -0.27 | -8.18% | 192,239 |
| Dec 10, 2024 | 3.40 | 3.60 | 3.10 | 3.30 | -0.23 | -6.52% | 322,301 |
| Dec 9, 2024 | 3.20 | 3.70 | 3.10 | 3.53 | 0.12 | 3.52% | 281,400 |
| Dec 6, 2024 | 4.66 | 4.83 | 3.21 | 3.41 | -0.46 | -11.89% | 8,294,702 |
| Dec 5, 2024 | 3.07 | 4.09 | 2.99 | 3.87 | 0.77 | 24.84% | 430,200 |
| Dec 4, 2024 | 3.36 | 3.48 | 2.84 | 3.10 | -0.32 | -9.36% | 88,971 |
| Dec 3, 2024 | 3.43 | 3.55 | 3.38 | 3.42 | -0.12 | -3.39% | 44,436 |
| Dec 2, 2024 | 3.80 | 3.88 | 3.50 | 3.54 | -0.30 | -7.81% | 68,418 |
| Nov 29, 2024 | 3.88 | 3.92 | 3.69 | 3.84 | -0.10 | -2.54% | 29,906 |
| Nov 27, 2024 | 4.10 | 4.25 | 3.55 | 3.94 | -0.25 | -5.97% | 156,587 |
| Nov 26, 2024 | 5.50 | 5.50 | 4.07 | 4.19 | -1.96 | -31.87% | 205,800 |
| Nov 25, 2024 | 5.29 | 6.46 | 5.05 | 6.15 | 0.85 | 16.04% | 38,800 |
| Nov 22, 2024 | 5.45 | 5.50 | 4.95 | 5.30 | -0.11 | -2.03% | 42,779 |
| Nov 21, 2024 | 5.75 | 6.49 | 5.40 | 5.41 | -0.39 | -6.72% | 57,147 |
| Nov 20, 2024 | 5.39 | 5.83 | 5.21 | 5.80 | 0.47 | 8.82% | 41,719 |
| Nov 19, 2024 | 5.53 | 5.90 | 5.14 | 5.33 | -0.21 | -3.79% | 95,714 |
| Nov 18, 2024 | 5.16 | 6.22 | 5.16 | 5.54 | 0.31 | 5.93% | 69,832 |
| Nov 15, 2024 | 5.86 | 6.50 | 5.13 | 5.23 | -1.95 | -27.16% | 124,528 |
| Nov 14, 2024 | 7.60 | 7.70 | 6.11 | 7.18 | -0.62 | -7.95% | 12,555,000 |
| Nov 13, 2024 | 9.01 | 9.52 | 7.02 | 7.80 | -4.50 | -36.59% | 14,373,240 |
| Nov 12, 2024 | 14.01 | 14.14 | 11.62 | 12.30 | -1.78 | -12.64% | 5,056,600 |
| Nov 11, 2024 | 15.83 | 16.21 | 13.47 | 14.08 | -1.75 | -11.05% | 3,785,222 |
| Nov 8, 2024 | 16.15 | 16.33 | 15.30 | 15.83 | -0.90 | -5.38% | 1,695,704 |
| Nov 7, 2024 | 15.70 | 17.40 | 15.70 | 16.73 | 1.05 | 6.70% | 2,090,100 |
| Nov 6, 2024 | 16.28 | 16.28 | 15.30 | 15.68 | -0.60 | -3.69% | 1,063,600 |
| Nov 5, 2024 | 16.10 | 16.60 | 15.90 | 16.28 | -0.22 | -1.33% | 558,149 |
| Nov 4, 2024 | 16.00 | 16.86 | 15.85 | 16.50 | 0.88 | 5.63% | 1,279,300 |
| Nov 1, 2024 | 15.43 | 15.89 | 15.00 | 15.62 | 0.19 | 1.23% | 383,500 |
| Oct 31, 2024 | 16.10 | 16.76 | 15.20 | 15.43 | -1.17 | -7.05% | 856,200 |