Color Star Technology Co., Ltd. (ADD) NASDAQ

2.30

-0.17(-6.88%)

Updated at December 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 20, 20242.772.32.32.791.984.04M
December 19, 20242.42.472.472.622.3246,644
December 18, 20242.72.342.342.822.27249,000
December 17, 20242.82.792.792.952.76100,387
December 16, 20243.112.822.823.232.75240,555
December 13, 20242.853.13.13.182.85167,756
December 12, 20242.922.92.932.85103,700
December 11, 20243.193.033.033.252.93180,516
December 10, 20243.43.33.33.63.1322,301
December 09, 20243.23.533.533.73.1281,400
December 06, 20244.663.413.414.833.218.29M
December 05, 20243.073.873.874.092.99430,200
December 04, 20243.363.13.13.482.8488,971
December 03, 20243.433.423.423.553.3844,436
December 02, 20243.83.543.543.883.567,358
November 29, 20243.883.843.843.923.6929,906
November 27, 20244.13.943.944.253.55156,587
November 26, 20245.54.194.195.54.07205,800
November 25, 20245.296.156.156.465.0538,800
November 22, 20245.455.35.35.54.9540,546
November 21, 20245.755.415.416.495.457,147
November 20, 20245.395.85.85.835.2141,719
November 19, 20245.535.335.335.95.1495,635
November 18, 20245.165.545.546.225.1669,832
November 15, 20245.865.235.236.55.13124,528
November 14, 20247.67.187.187.76.1112.56M
November 13, 20249.017.87.89.527.0214.37M
November 12, 20240.140.120.120.140.122.81M
November 11, 20240.160.140.140.160.133.75M
November 08, 20240.160.160.160.160.151.7M
November 07, 20240.160.170.170.170.162.09M
November 06, 20240.160.160.160.160.151.06M
November 05, 20240.160.160.160.170.16494,296
November 04, 20240.160.170.170.170.161.28M
November 01, 20240.150.160.160.160.15344,984
October 31, 20240.160.150.150.170.15856,200
October 30, 20240.170.170.170.170.16544,800
October 29, 20240.170.170.170.170.161.14M
October 28, 20240.180.170.170.180.171.22M
October 25, 20240.180.180.180.180.17837,890
October 24, 20240.180.180.180.190.18222,712
October 23, 20240.190.180.180.20.181.68M
October 22, 20240.190.20.20.210.191.54M
October 21, 20240.180.20.20.20.181.3M
October 18, 20240.170.180.180.190.171.21M
October 17, 20240.180.180.180.180.183.37M
October 16, 20240.180.180.180.190.171.2M
October 15, 20240.180.180.180.20.172.24M
October 14, 20240.180.170.170.180.162.81M
October 11, 20240.190.180.180.20.183.16M
October 10, 20240.190.190.190.20.193.38M
October 09, 20240.210.210.210.210.192.8M
October 08, 20240.210.220.220.250.28.35M
October 07, 20240.270.210.210.270.2111.94M
October 04, 20240.420.270.270.430.2615.01M
October 03, 20241.190.450.451.210.4411.48M
October 02, 20240.961.051.051.140.961.8M
October 01, 20241.010.90.91.030.851.24M
September 30, 20241.111.021.021.161.021M
September 27, 20241.221.171.171.221.051.09M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2024 Stoculator.com. All rights reserved