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

0.81

-0.0198(-2.39%)

Updated at July 31 10:40AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 30, 20250.870.830.830.870.8291,204
July 29, 20250.870.860.860.920.83932,400
July 28, 20250.890.880.8810.88546,108
July 25, 20250.90.880.880.920.8890,400
July 24, 20250.930.90.90.940.88113,408
July 23, 20250.940.920.920.960.9170,696
July 22, 20250.910.930.930.980.89309,006
July 21, 20250.90.890.890.930.87100,937
July 18, 20250.980.90.90.980.88154,427
July 17, 20250.940.940.940.980.9445,037
July 16, 20250.950.940.940.980.9330,659
July 15, 20250.950.950.951.010.94118,373
July 14, 20251.020.950.951.050.95126,149
July 11, 20250.951.011.011.030.95179,522
July 10, 20250.930.980.980.980.91141,864
July 09, 20250.940.940.940.990.9336,574
July 08, 20250.87111.030.87667,928
July 07, 20250.880.90.90.910.88110,363
July 03, 20250.890.870.870.890.821.26M
July 02, 20250.860.890.890.930.861.49M
July 01, 20250.870.870.870.90.8577,357
June 30, 20250.90.860.860.930.8672,685
June 27, 20250.850.910.9110.75498,274
June 26, 20250.930.830.830.980.81197,100
June 25, 20250.990.930.930.990.92235,700
June 24, 20250.981.031.031.040.95960,511
June 23, 20250.881110.871.83M
June 20, 20250.880.890.890.90.8857,137
June 18, 20250.90.890.890.910.8950,672
June 17, 20250.850.870.870.920.85192,658
June 16, 20250.850.860.860.870.8546,300
June 13, 20250.830.860.860.890.81132,374
June 12, 20250.90.850.850.910.76224,130
June 11, 20250.920.90.90.920.9747,106
June 10, 20250.910.90.90.920.89516,204
June 09, 20250.920.90.90.920.89162,900
June 06, 20250.910.90.90.950.9217,356
June 05, 20250.940.910.910.940.9151,218
June 04, 20250.940.930.930.960.91196,983
June 03, 20250.910.940.940.960.89235,100
June 02, 20250.910.940.9410.91279,830
May 30, 20250.911110.88592,057
May 29, 20250.931110.922.9M
May 28, 20250.970.920.920.970.92185,113
May 27, 20250.910.970.971.020.87925,203
May 23, 20250.910.90.90.910.86219,359
May 22, 20250.90.880.880.920.88140,633
May 21, 20250.890.90.90.920.88205,254
May 20, 20250.910.90.90.920.88345,300
May 19, 20250.920.910.910.920.87264,003
May 16, 20250.890.920.910.940.88340,330
May 15, 20250.880.90.90.910.88305,273
May 14, 202510.890.8910.86262,500
May 13, 20250.921.011.011.020.84569,406
May 12, 20250.90.910.910.940.86281,700
May 09, 20250.930.90.90.940.86318,707
May 08, 20250.791.051.051.10.793.5M
May 07, 20250.820.80.80.840.78237,186
May 06, 20250.850.810.810.920.81.22M
May 05, 20250.69111.010.693.3M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved