Price Alert

Color Star Technology Co.... (ADD)

NASDAQ: ADD · Real-Time Price · USD

0.17

-0.39 (-69.64%)

At close: Aug 13, 2025, 3:59 PM

ADD Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 12, 2025	0.58	0.63	0.56	0.56	0.56	-1.75%	156,680
Aug 11, 2025	0.60	0.62	0.55	0.57	0.57	-3.39%	235,554
Aug 8, 2025	0.67	0.67	0.57	0.59	0.59	-7.81%	892,719
Aug 7, 2025	0.64	0.66	0.63	0.64	0.64	0.00%	35,510
Aug 6, 2025	0.70	0.72	0.64	0.64	0.64	-8.57%	187,919
Aug 5, 2025	0.71	0.73	0.70	0.70	0.70	2.94%	87,333
Aug 4, 2025	0.73	0.73	0.65	0.68	0.68	-8.11%	224,245
Aug 1, 2025	0.77	0.77	0.72	0.74	0.74	0.00%	55,024
Jul 31, 2025	0.83	0.84	0.71	0.74	0.74	-10.84%	326,100
Jul 30, 2025	0.87	0.87	0.82	0.83	0.83	-3.49%	91,204
Jul 29, 2025	0.87	0.92	0.83	0.86	0.86	-2.27%	932,400
Jul 28, 2025	0.89	1.00	0.88	0.88	0.88	0.00%	546,108
Jul 25, 2025	0.90	0.92	0.88	0.88	0.88	-2.22%	90,400
Jul 24, 2025	0.93	0.94	0.88	0.90	0.90	-2.17%	113,408
Jul 23, 2025	0.94	0.96	0.90	0.92	0.92	0.00%	170,696
Jul 22, 2025	0.89	0.98	0.89	0.92	0.93	3.37%	309,149
Jul 21, 2025	0.90	0.93	0.87	0.89	0.89	-1.11%	100,937
Jul 18, 2025	0.98	0.98	0.88	0.90	0.90	-4.26%	160,100
Jul 17, 2025	0.94	0.98	0.94	0.94	0.94	0.00%	45,037
Jul 16, 2025	0.95	0.98	0.93	0.94	0.94	-1.05%	55,299