Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Color Star Technology Company Ltd | NASDAQ:ADD | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.08 | -1.48% | 5.33 | 4.81 | 7.57 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 5.50 | 4.95 | 5.44 | 41,696 | 05:00:01 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 5.30 | -0.11 | -2.03% | 4.95 | 5.50 | 42,761 |
| 21 Nov 2024 | 5.41 | -0.39 | -6.72% | 5.40 | 6.49 | 56,902 |
| 20 Nov 2024 | 5.80 | 0.47 | 8.82% | 5.21 | 5.83 | 41,713 |
| 19 Nov 2024 | 5.33 | -0.21 | -3.79% | 5.14 | 5.90 | 95,695 |
| 18 Nov 2024 | 5.54 | 0.31 | 5.93% | 5.16 | 6.215 | 69,722 |
| 15 Nov 2024 | 5.23 | -1.95 | -27.16% | 5.13 | 6.57 | 124,278 |
| 14 Nov 2024 | 7.18 | -0.62 | -7.95% | 6.11 | 7.70 | 125,056 |
| 13 Nov 2024 | 7.80 | -4.50 | -36.59% | 7.02 | 9.52 | 141,921 |
| 12 Nov 2024 | 12.30 | -1.78 | -12.64% | 11.62 | 14.14 | 50,541 |
| 11 Nov 2024 | 14.08 | -1.75 | -11.05% | 13.47 | 16.21 | 37,692 |
| 08 Nov 2024 | 15.83 | -0.90 | -5.38% | 15.30 | 16.3251 | 16,926 |
| 07 Nov 2024 | 16.73 | 1.05 | 6.70% | 15.70 | 17.40 | 20,887 |
| 06 Nov 2024 | 15.68 | -0.60 | -3.69% | 15.30 | 16.28 | 10,441 |
| 05 Nov 2024 | 16.28 | -0.22 | -1.33% | 15.90 | 16.60 | 5,565 |
| 04 Nov 2024 | 16.50 | 0.88 | 5.63% | 15.85 | 16.86 | 12,304 |
| 01 Nov 2024 | 15.62 | 0.19 | 1.23% | 15.00 | 15.889 | 3,834 |
| 31 Oct 2024 | 15.43 | -1.17 | -7.05% | 15.20 | 16.76 | 8,546 |
| 30 Oct 2024 | 16.60 | -0.08 | -0.48% | 16.30 | 17.00 | 5,435 |
| 29 Oct 2024 | 16.68 | -0.34 | -2.00% | 15.93 | 17.00 | 12,424 |
| 28 Oct 2024 | 17.02 | -0.58 | -3.30% | 16.72 | 17.95 | 12,178 |
| 25 Oct 2024 | 17.60 | -0.01 | -0.06% | 17.05 | 18.20 | 8,493 |
| 24 Oct 2024 | 17.61 | -0.45 | -2.49% | 17.00 | 18.55 | 15,705 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.9301 | 6.57 | 5.13 | 5.40 | 76,628 | -0.6001 | -10.12% |
| 1 Month | 18.00 | 18.20 | 5.13 | 10.73 | 2,343,070 | -12.67 | -70.39% |
| 3 Months | 64.00 | 185.00 | 5.13 | 42.67 | 2,743,056 | -58.67 | -91.67% |
| 6 Months | 25.21 | 185.00 | 5.13 | 45.34 | 2,308,706 | -19.88 | -78.86% |
| 1 Year | 27.00 | 185.00 | 5.13 | 44.43 | 1,266,996 | -21.67 | -80.26% |
| 3 Years | 111.00 | 277.80 | 5.13 | 52.31 | 697,787 | -105.67 | -95.20% |
| 5 Years | 111.00 | 277.80 | 5.13 | 52.31 | 697,787 | -105.67 | -95.20% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
