Color Star Technology Co., Ltd. - ADD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	0.85	0.91	0.91	1	0.75	498,274
June 26, 2025	0.93	0.83	0.83	0.98	0.81	197,100
June 25, 2025	0.99	0.93	0.93	0.99	0.92	235,700
June 24, 2025	0.98	1.03	1.03	1.04	0.95	960,511
June 23, 2025	0.88	1	1	1	0.87	1.83M
June 20, 2025	0.88	0.89	0.89	0.9	0.88	57,137
June 18, 2025	0.9	0.89	0.89	0.91	0.89	50,672
June 17, 2025	0.85	0.87	0.87	0.92	0.85	192,658
June 16, 2025	0.85	0.86	0.86	0.87	0.85	46,300
June 13, 2025	0.83	0.86	0.86	0.89	0.81	132,374
June 12, 2025	0.9	0.85	0.85	0.91	0.76	224,130
June 11, 2025	0.92	0.9	0.9	0.92	0.9	747,106
June 10, 2025	0.91	0.9	0.9	0.92	0.89	516,204
June 09, 2025	0.92	0.9	0.9	0.92	0.89	162,900
June 06, 2025	0.91	0.9	0.9	0.95	0.9	217,356
June 05, 2025	0.94	0.91	0.91	0.94	0.9	151,218
June 04, 2025	0.94	0.93	0.93	0.96	0.91	196,983
June 03, 2025	0.91	0.94	0.94	0.96	0.89	235,100
June 02, 2025	0.91	0.94	0.94	1	0.91	279,830
May 30, 2025	0.91	1	1	1	0.88	592,057
May 29, 2025	0.93	1	1	1	0.92	2.9M
May 28, 2025	0.97	0.92	0.92	0.97	0.92	185,113
May 27, 2025	0.91	0.97	0.97	1.02	0.87	925,203
May 23, 2025	0.91	0.9	0.9	0.91	0.86	219,359
May 22, 2025	0.9	0.88	0.88	0.92	0.88	140,633
May 21, 2025	0.89	0.9	0.9	0.92	0.88	205,254
May 20, 2025	0.91	0.9	0.9	0.92	0.88	345,300
May 19, 2025	0.92	0.91	0.91	0.92	0.87	264,003
May 16, 2025	0.89	0.92	0.91	0.94	0.88	340,330
May 15, 2025	0.88	0.9	0.9	0.91	0.88	305,273
May 14, 2025	1	0.89	0.89	1	0.86	262,500
May 13, 2025	0.92	1.01	1.01	1.02	0.84	569,406
May 12, 2025	0.9	0.91	0.91	0.94	0.86	281,700
May 09, 2025	0.93	0.9	0.9	0.94	0.86	318,707
May 08, 2025	0.79	1.05	1.05	1.1	0.79	3.5M
May 07, 2025	0.82	0.8	0.8	0.84	0.78	237,186
May 06, 2025	0.85	0.81	0.81	0.92	0.8	1.22M
May 05, 2025	0.69	1	1	1.01	0.69	3.3M
May 02, 2025	0.68	0.69	0.69	0.7	0.67	211,435
May 01, 2025	0.7	0.69	0.69	0.7	0.67	186,578
April 30, 2025	0.69	0.68	0.68	0.7	0.62	402,128
April 29, 2025	0.69	0.7	0.7	0.7	0.67	381,506
April 28, 2025	0.71	0.7	0.7	0.72	0.65	707,700
April 25, 2025	0.7	0.7	0.7	0.72	0.7	754,810
April 24, 2025	0.71	0.69	0.69	0.74	0.69	805,542
April 23, 2025	0.69	0.73	0.73	0.75	0.68	1.37M
April 22, 2025	0.69	0.72	0.72	0.8	0.67	2.95M
April 21, 2025	0.91	0.78	0.78	1.01	0.7	20.72M
April 17, 2025	0.76	0.77	0.77	0.85	0.76	721,855
April 16, 2025	0.75	0.8	0.8	0.81	0.75	140,905
April 15, 2025	0.75	0.77	0.77	0.83	0.73	166,550
April 14, 2025	0.78	0.76	0.76	0.8	0.72	141,100
April 11, 2025	0.84	0.81	0.81	0.84	0.76	161,095
April 10, 2025	0.88	0.87	0.87	0.93	0.82	370,900
April 09, 2025	0.73	1.06	1.06	1.12	0.71	4.11M
April 08, 2025	0.7	0.73	0.73	0.75	0.7	149,613
April 07, 2025	0.68	0.73	0.73	0.75	0.66	243,581
April 04, 2025	0.64	0.77	0.77	0.83	0.56	311,996
April 03, 2025	0.66	0.67	0.67	0.7	0.65	105,900
April 02, 2025	0.69	0.72	0.72	0.74	0.64	554,929

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