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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 01, 2025	0.67	0.72	0.72	0.73	0.64	392,109
March 31, 2025	0.72	0.71	0.71	0.79	0.67	9.29M
March 28, 2025	0.85	0.8	0.8	0.85	0.7	219,334
March 27, 2025	0.88	0.85	0.85	0.88	0.84	67,275
March 26, 2025	0.91	0.87	0.87	0.91	0.85	149,402
March 25, 2025	0.88	0.91	0.91	0.97	0.88	306,600
March 24, 2025	0.91	0.91	0.91	0.92	0.88	108,812
March 21, 2025	0.92	0.91	0.91	0.97	0.84	261,339
March 20, 2025	0.94	0.92	0.92	0.99	0.92	308,908
March 19, 2025	0.99	1.02	1.02	1.02	0.91	211,250
March 18, 2025	0.98	1.01	1.01	1.05	0.81	530,400
March 17, 2025	1	0.99	0.99	1	0.97	127,600
March 14, 2025	1	1.03	1.03	1.03	0.98	115,142
March 13, 2025	1	1	1	1.03	0.96	215,030
March 12, 2025	1.01	1.03	1.03	1.03	0.96	102,349
March 11, 2025	1	1	1	1.03	0.95	168,612
March 10, 2025	1.05	1.01	1.01	1.05	1	199,500
March 07, 2025	0.99	1.04	1.04	1.05	0.99	107,845
March 06, 2025	1.05	1.02	1.02	1.05	0.92	240,800

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