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

0.81 ↑0.01 (0.94%)
As of Market Close on November 30th, 2022.

Historical Data

In the past 30 trading days, ADD is down -1.57% a day on average. There have been 9 days where Color Star Technology Co. Ltd. closed green and 21 days where ADD closed red.

DateOpenCloseChangeLowHighVolume
2022-11-300.810.81↓$0.00 (-0.31%)0.790.8236.89K
2022-11-290.830.80↓$0.03 (-3.77%)0.800.8460.36K
2022-11-280.810.82↑$0.01 (0.99%)0.780.8366.93K
2022-11-250.820.81↓$0.01 (-1.46%)0.760.8225.84K
2022-11-230.780.83↑$0.05 (6.15%)0.760.84128.96K
2022-11-220.780.80↑$0.02 (2.31%)0.750.80102.11K
2022-11-210.800.78↓$0.02 (-2.26%)0.750.8072.26K
2022-11-180.800.80↓$0.00 (-0.25%)0.730.82226.16K
2022-11-170.830.77↓$0.06 (-7.35%)0.750.89259.99K
2022-11-160.950.88↓$0.08 (-7.89%)0.870.96151.57K
2022-11-151.010.96↓$0.05 (-4.95%)0.921.04136.09K
2022-11-141.000.97↓$0.03 (-2.62%)0.951.00124.53K
2022-11-110.970.97↑$0.01 (0.53%)0.921.02254.67K
2022-11-101.030.93↓$0.10 (-9.53%)0.911.10360.87K
2022-11-091.080.97↓$0.11 (-10.19%)0.951.18372.12K
2022-11-081.121.08↓$0.04 (-3.57%)1.071.18220.18K
2022-11-071.181.12↓$0.06 (-5.08%)1.101.20187.79K
2022-11-041.101.17↑$0.07 (6.36%)1.101.19378.83K
2022-11-031.141.08↓$0.06 (-5.26%)1.061.21167.18K
2022-11-021.261.18↓$0.08 (-6.35%)1.171.26120.54K
2022-11-011.111.24↑$0.13 (11.71%)1.111.26353.50K
2022-10-311.131.08↓$0.05 (-4.42%)1.051.15312.50K
2022-10-281.151.12↓$0.03 (-2.61%)1.111.18155.40K
2022-10-271.221.15↓$0.07 (-5.74%)1.141.25284.30K
2022-10-261.241.22↓$0.02 (-1.61%)1.221.30215.50K
2022-10-251.241.26↑$0.02 (1.61%)1.211.29257K
2022-10-241.331.26↓$0.07 (-5.26%)1.191.35522.80K
2022-10-211.251.35↑$0.10 (8.00%)1.221.35271.70K
2022-10-201.211.30↑$0.09 (7.44%)1.211.34676.10K
2022-10-191.251.23↓$0.02 (-1.60%)1.161.25617.10K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.