Color Star Technology Co. Ltd. (ADD) Historical Stock Data

0.24 ↑0.01 (6.19%)

As of April 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ADD is down -0.41% a day on average. There have been 15 days where Color Star Technology Co. Ltd. closed green and 15 days where ADD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-19	0.23	0.24	↑$0.01 (5.26%)	0.21	0.26	366.36K
2024-04-18	0.23	0.23	↓$0.00 (-1.70%)	0.22	0.23	29.25K
2024-04-17	0.23	0.22	↓$0.00 (-1.83%)	0.22	0.26	136.46K
2024-04-16	0.24	0.23	↓$0.00 (-0.60%)	0.22	0.25	97.75K
2024-04-15	0.22	0.23	↑$0.01 (6.73%)	0.21	0.24	184.81K
2024-04-12	0.22	0.22	↑$0.00 (0.00%)	0.21	0.23	25.78K
2024-04-11	0.23	0.23	↓$0.00 (-1.18%)	0.21	0.23	40.59K
2024-04-10	0.22	0.22	↑$0.01 (3.53%)	0.22	0.24	88.39K
2024-04-09	0.22	0.22	↓$0.00 (-0.05%)	0.21	0.22	41.08K
2024-04-08	0.22	0.21	↓$0.01 (-3.20%)	0.20	0.22	70.06K
2024-04-05	0.23	0.21	↓$0.02 (-7.74%)	0.21	0.23	208.41K
2024-04-04	0.20	0.21	↑$0.01 (5.12%)	0.20	0.23	64.22K
2024-04-03	0.23	0.21	↓$0.02 (-10.48%)	0.18	0.23	126.83K
2024-04-02	0.23	0.22	↓$0.01 (-3.83%)	0.22	0.23	23.69K
2024-04-01	0.23	0.22	↓$0.01 (-3.22%)	0.21	0.24	45.78K
2024-03-28	0.22	0.22	↓$0.01 (-3.70%)	0.21	0.22	75.91K
2024-03-27	0.21	0.21	↑$0.00 (0.05%)	0.20	0.22	209.78K
2024-03-26	0.24	0.21	↓$0.03 (-11.69%)	0.17	0.25	542.24K
2024-03-25	0.25	0.24	↓$0.01 (-2.47%)	0.24	0.25	30.84K
2024-03-22	0.25	0.25	↑$0.00 (1.98%)	0.23	0.26	40.30K
2024-03-21	0.25	0.25	↑$0.00 (0.64%)	0.22	0.26	105.33K
2024-03-20	0.24	0.25	↑$0.01 (5.04%)	0.22	0.26	96.18K
2024-03-19	0.24	0.24	↑$0.00 (1.55%)	0.24	0.25	49.05K
2024-03-18	0.26	0.24	↓$0.02 (-7.35%)	0.23	0.26	80.93K
2024-03-15	0.26	0.27	↑$0.01 (3.65%)	0.24	0.27	237.45K
2024-03-14	0.25	0.25	↑$0.00 (0.20%)	0.23	0.25	191.24K
2024-03-13	0.23	0.25	↑$0.02 (8.22%)	0.23	0.25	49.13K
2024-03-12	0.23	0.23	↑$0.01 (3.30%)	0.22	0.24	208.95K
2024-03-11	0.23	0.22	↓$0.01 (-5.26%)	0.21	0.23	93.48K
2024-03-08	0.21	0.23	↑$0.01 (6.70%)	0.21	0.25	196.03K