Color Star Technology Co.... (CSCW)
NASDAQ: CSCW
· Real-Time Price · USD
1.08
-0.04 (-3.57%)
At close: Nov 01, 2022, 5:00 AM
CSCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2022 | 1.13 | 1.15 | 1.05 | 1.08 | 1.08 | -3.57% | 312,697 |
| Oct 28, 2022 | 1.15 | 1.18 | 1.11 | 1.12 | 1.12 | -2.61% | 155,376 |
| Oct 27, 2022 | 1.22 | 1.25 | 1.14 | 1.15 | 1.15 | -5.74% | 284,319 |
| Oct 26, 2022 | 1.24 | 1.30 | 1.22 | 1.22 | 1.22 | -3.17% | 232,656 |
| Oct 25, 2022 | 1.24 | 1.29 | 1.21 | 1.26 | 1.26 | 0.00% | 256,963 |
| Oct 24, 2022 | 1.33 | 1.35 | 1.19 | 1.26 | 1.26 | -6.67% | 522,836 |
| Oct 21, 2022 | 1.25 | 1.35 | 1.22 | 1.35 | 1.35 | 3.85% | 275,415 |
| Oct 20, 2022 | 1.21 | 1.34 | 1.21 | 1.30 | 1.30 | 5.69% | 676,093 |
| Oct 19, 2022 | 1.25 | 1.25 | 1.16 | 1.23 | 1.23 | 1.65% | 617,064 |
| Oct 18, 2022 | 1.22 | 1.25 | 1.16 | 1.21 | 1.21 | 0.83% | 607,215 |
| Oct 17, 2022 | 1.22 | 1.30 | 1.18 | 1.20 | 1.20 | -4.00% | 550,524 |
| Oct 14, 2022 | 1.29 | 1.33 | 1.19 | 1.25 | 1.25 | -3.10% | 434,141 |
| Oct 13, 2022 | 1.15 | 1.37 | 1.14 | 1.29 | 1.29 | 7.50% | 933,823 |
| Oct 12, 2022 | 1.19 | 1.25 | 1.12 | 1.20 | 1.20 | 0.84% | 990,670 |
| Oct 11, 2022 | 1.33 | 1.34 | 1.17 | 1.19 | 1.19 | -7.75% | 1,090,768 |
| Oct 10, 2022 | 1.53 | 1.59 | 1.25 | 1.29 | 1.29 | -2.27% | 3,020,291 |
| Oct 7, 2022 | 1.48 | 1.50 | 1.22 | 1.32 | 1.32 | -15.38% | 1,846,234 |
| Oct 6, 2022 | 2.00 | 2.28 | 1.40 | 1.56 | 1.56 | -12.85% | 8,634,973 |
| Oct 5, 2022 | 1.58 | 2.00 | 1.42 | 1.79 | 1.79 | 13.29% | 3,848,535 |
| Oct 4, 2022 | 1.36 | 1.62 | 1.30 | 1.58 | 1.58 | 18.80% | 2,910,068 |