Color Star Technology Co.... (ADD)
0.78
-0.03 (-3.70%)
At close: Apr 14, 2025, 3:58 PM
0.76
-1.96%
After-hours: Apr 14, 2025, 07:53 PM EDT
Color Star Technology Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 0.78 | 0.78 | 0.80 | 0.80 | 0.72 | 0.72 | 0.76 | 0.76 | -6.17% | 140,078 |
| Apr 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.76 | 0.76 | 0.81 | 0.81 | -6.90% | 162,939 |
| Apr 10, 2025 | 0.88 | 0.88 | 0.93 | 0.93 | 0.82 | 0.82 | 0.87 | 0.87 | -17.92% | 370,900 |
| Apr 9, 2025 | 0.73 | 0.73 | 1.12 | 1.12 | 0.71 | 0.71 | 1.06 | 1.06 | 45.21% | 4,319,400 |
| Apr 8, 2025 | 0.70 | 0.70 | 0.75 | 0.75 | 0.70 | 0.70 | 0.73 | 0.73 | 0.00% | 149,613 |
| Apr 7, 2025 | 0.68 | 0.68 | 0.75 | 0.75 | 0.66 | 0.66 | 0.73 | 0.73 | -5.19% | 243,581 |
| Apr 4, 2025 | 0.64 | 0.64 | 0.83 | 0.83 | 0.56 | 0.56 | 0.77 | 0.77 | 14.93% | 345,923 |
| Apr 3, 2025 | 0.66 | 0.66 | 0.70 | 0.70 | 0.65 | 0.65 | 0.67 | 0.67 | -6.94% | 105,900 |
| Apr 2, 2025 | 0.69 | 0.69 | 0.74 | 0.74 | 0.64 | 0.64 | 0.72 | 0.72 | 0.00% | 554,929 |
| Apr 1, 2025 | 0.67 | 0.67 | 0.73 | 0.73 | 0.64 | 0.64 | 0.72 | 0.72 | 1.41% | 392,109 |
| Mar 31, 2025 | 0.72 | 0.72 | 0.79 | 0.79 | 0.67 | 0.67 | 0.71 | 0.71 | -11.25% | 9,293,934 |
| Mar 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.70 | 0.70 | 0.80 | 0.80 | -5.88% | 913,018 |
| Mar 27, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.84 | 0.84 | 0.85 | 0.85 | -2.30% | 67,275 |
| Mar 26, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.85 | 0.85 | 0.87 | 0.87 | -4.40% | 149,402 |
| Mar 25, 2025 | 0.88 | 0.88 | 0.97 | 0.97 | 0.88 | 0.88 | 0.91 | 0.91 | 0.00% | 306,600 |
| Mar 24, 2025 | 0.91 | 0.91 | 0.92 | 0.92 | 0.88 | 0.88 | 0.91 | 0.91 | 0.00% | 108,812 |
| Mar 21, 2025 | 0.92 | 0.92 | 0.97 | 0.97 | 0.84 | 0.84 | 0.91 | 0.91 | -1.09% | 263,300 |
| Mar 20, 2025 | 0.94 | 0.94 | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | 0.92 | -9.80% | 308,908 |
| Mar 19, 2025 | 0.99 | 0.99 | 1.02 | 1.02 | 0.91 | 0.91 | 1.02 | 1.02 | 0.99% | 223,515 |
| Mar 18, 2025 | 0.98 | 0.98 | 1.05 | 1.05 | 0.81 | 0.81 | 1.01 | 1.01 | 3.06% | 530,400 |
| Mar 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | 0.97 | 0.98 | 0.98 | -4.85% | 127,600 |
| Mar 14, 2025 | 1.00 | 1.00 | 1.03 | 1.03 | 0.98 | 0.98 | 1.03 | 1.03 | 3.00% | 120,203 |
| Mar 13, 2025 | 1.00 | 1.00 | 1.03 | 1.03 | 0.96 | 0.96 | 1.00 | 1.00 | -2.91% | 215,030 |
| Mar 12, 2025 | 1.01 | 1.01 | 1.03 | 1.03 | 0.96 | 0.96 | 1.03 | 1.03 | 3.00% | 108,945 |
| Mar 11, 2025 | 1.00 | 1.00 | 1.03 | 1.03 | 0.95 | 0.95 | 1.00 | 1.00 | -0.99% | 168,612 |
| Mar 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.00 | 1.00 | 1.01 | 1.01 | -2.88% | 199,500 |
| Mar 7, 2025 | 0.99 | 0.99 | 1.05 | 1.05 | 0.99 | 0.99 | 1.04 | 1.04 | 1.96% | 112,400 |
| Mar 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 0.92 | 0.92 | 1.02 | 1.02 | -1.92% | 240,800 |
| Mar 5, 2025 | 1.00 | 1.00 | 1.06 | 1.06 | 0.98 | 0.98 | 1.04 | 1.04 | 4.00% | 86,000 |
| Mar 4, 2025 | 1.06 | 1.06 | 1.07 | 1.07 | 0.93 | 0.93 | 1.00 | 1.00 | -9.91% | 268,133 |
| Mar 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.10 | 1.10 | 1.11 | 1.11 | -2.63% | 182,100 |
| Feb 28, 2025 | 1.11 | 1.11 | 1.14 | 1.14 | 1.10 | 1.10 | 1.14 | 1.14 | 0.00% | 141,100 |
| Feb 27, 2025 | 1.13 | 1.13 | 1.15 | 1.15 | 1.10 | 1.10 | 1.14 | 1.14 | 0.00% | 243,500 |
| Feb 26, 2025 | 1.19 | 1.19 | 1.20 | 1.20 | 1.12 | 1.12 | 1.14 | 1.14 | -2.56% | 252,400 |
| Feb 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.12 | 1.12 | 1.17 | 1.17 | -4.10% | 376,500 |
| Feb 24, 2025 | 1.18 | 1.18 | 1.28 | 1.28 | 1.11 | 1.11 | 1.22 | 1.22 | 6.09% | 432,042 |
| Feb 21, 2025 | 1.20 | 1.20 | 1.22 | 1.22 | 1.11 | 1.11 | 1.15 | 1.15 | -1.71% | 286,848 |
| Feb 20, 2025 | 1.25 | 1.25 | 1.26 | 1.26 | 1.13 | 1.13 | 1.17 | 1.17 | -7.87% | 371,831 |
| Feb 19, 2025 | 1.17 | 1.17 | 1.32 | 1.32 | 1.15 | 1.15 | 1.27 | 1.27 | 8.55% | 702,902 |
| Feb 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.15 | 1.15 | 1.17 | 1.17 | -1.68% | 231,800 |
| Feb 14, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.18 | 1.18 | 1.19 | 1.19 | -4.03% | 261,205 |
| Feb 13, 2025 | 1.22 | 1.22 | 1.25 | 1.25 | 1.16 | 1.16 | 1.24 | 1.24 | 0.81% | 313,944 |
| Feb 12, 2025 | 1.24 | 1.24 | 1.28 | 1.28 | 1.12 | 1.12 | 1.23 | 1.23 | -3.15% | 495,439 |
| Feb 11, 2025 | 1.40 | 1.40 | 1.46 | 1.46 | 1.26 | 1.26 | 1.27 | 1.27 | -12.41% | 755,947 |
| Feb 10, 2025 | 1.45 | 1.45 | 1.46 | 1.46 | 1.40 | 1.40 | 1.45 | 1.45 | -2.03% | 313,300 |
| Feb 7, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.42 | 1.42 | 1.48 | 1.48 | 0.68% | 302,200 |
| Feb 6, 2025 | 1.49 | 1.49 | 1.53 | 1.53 | 1.44 | 1.44 | 1.47 | 1.47 | -2.00% | 541,732 |
| Feb 5, 2025 | 1.55 | 1.55 | 1.62 | 1.62 | 1.47 | 1.47 | 1.50 | 1.50 | -2.60% | 1,297,057 |
| Feb 4, 2025 | 1.43 | 1.43 | 1.74 | 1.74 | 1.41 | 1.41 | 1.54 | 1.54 | 6.21% | 2,280,200 |
| Feb 3, 2025 | 1.43 | 1.43 | 1.45 | 1.45 | 1.36 | 1.36 | 1.45 | 1.45 | 0.00% | 317,700 |