ADD - Color Star Technology Co., Ltd.
1.05
0.250 23.790%
Share volume: 3,493,823
Last Updated: 05-08-2025
Personal Services/Services – Educational:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$0.80
0.25
0.31%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $0.79 | $0.79 | $1.10 | $1.10 | $0.79 | $0.79 | $1.05 | $1.05 | 3,493,823 | $3,493,823.00 |
| 05-07-2025 | $0.82 | $0.82 | $0.84 | $0.84 | $0.78 | $0.78 | $0.80 | $0.80 | 246,357 | $246,357.00 |
| 05-06-2025 | $0.85 | $0.85 | $0.92 | $0.92 | $0.80 | $0.80 | $0.81 | $0.81 | 1,250,968 | $1,250,968.00 |
| 05-05-2025 | $0.69 | $0.69 | $1.01 | $1.01 | $0.69 | $0.69 | $1.00 | $1.00 | 3,300,615 | $3,300,615.00 |
| 05-02-2025 | $0.68 | $0.68 | $0.70 | $0.70 | $0.67 | $0.67 | $0.69 | $0.69 | 217,911 | $217,911.00 |
| 05-01-2025 | $0.70 | $0.70 | $0.70 | $0.70 | $0.67 | $0.67 | $0.69 | $0.69 | 192,411 | $192,411.00 |
| 04-30-2025 | $0.69 | $0.69 | $0.70 | $0.70 | $0.62 | $0.62 | $0.68 | $0.68 | 402,128 | $402,128.00 |
| 04-29-2025 | $0.69 | $0.69 | $0.71 | $0.71 | $0.67 | $0.67 | $0.70 | $0.70 | 381,506 | $381,506.00 |
| 04-28-2025 | $0.71 | $0.71 | $0.72 | $0.72 | $0.65 | $0.65 | $0.70 | $0.70 | 707,669 | $707,669.00 |
| 04-25-2025 | $0.70 | $0.70 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | $0.70 | 814,013 | $814,013.00 |
