Dark

ADD
Color Star Technology Co., Ltd. Class A
stock NASDAQ

Inactive

Aug 21, 2025

1.51USD-17.123%(-0.31)1,846,811

Pre-market

0.00USD-100.000%(-1.83)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-21	1.5425	1.6450	1.3425	1.5125	-17.123%	1,846,811	0.000%
2025-08-20	2.2625	2.2625	1.8200	1.8250	-41.506%	3,681,156	-17.123%
2025-08-19	3.1000	3.2750	2.4250	3.1200	+39.130%	15,139,260	-51.522%
2025-08-18	2.4500	2.4500	2.1725	2.2425	-10.300%	2,319,329	-32.553%
2025-08-15	2.7375	2.7400	2.2750	2.5000	-30.362%	2,872,906	-39.500%
2025-08-14	3.6900	4.2400	3.3750	3.5900	-19.326%	2,068,144	-57.869%
2025-08-13	3.2950	5.0200	3.1875	4.4500	-68.214%	5,214,340	-66.011%
2025-08-12	14.5000	15.6715	13.8750	14.0000	-2.609%	6,446	-89.196%
2025-08-11	15.0000	15.5100	13.7500	14.3750	-2.724%	9,422	-89.478%
2025-08-08	16.8150	16.8150	14.3600	14.7775	-7.351%	35,709	-89.765%
2025-08-07	16.0150	16.3898	15.7525	15.9500	-0.870%	1,420	-90.517%
2025-08-06	17.5450	17.9700	16.0000	16.0900	-8.057%	7,517	-90.600%
2025-08-05	17.8325	18.1725	17.5000	17.5000	+2.933%	3,493	-91.357%
2025-08-04	18.1775	18.3425	16.2500	17.0013	-8.101%	8,970	-91.104%
2025-08-01	19.2500	19.2500	17.8850	18.5000	-0.014%	2,201	-91.824%
2025-07-31	20.8325	20.9950	17.8450	18.5025	-10.821%	13,043	-91.825%
2025-07-30	21.7100	21.7100	20.5000	20.7475	-3.196%	3,648	-92.710%
2025-07-29	21.7500	23.0400	20.6400	21.4325	-3.119%	37,295	-92.943%
2025-07-28	22.2750	24.8750	21.8775	22.1225	+0.511%	21,844	-93.163%
2025-07-25	22.5000	23.0000	22.0025	22.0100	-2.178%	3,615	-93.128%
2025-07-24	23.2500	23.6225	21.8750	22.5000	-2.216%	4,536	-93.278%
2025-07-23	23.5000	24.0375	22.5025	23.0100	-0.497%	6,828	-93.427%
2025-07-22	22.3625	24.4650	22.2500	23.1250	+3.410%	12,366	-93.459%
2025-07-21	22.5250	23.1875	21.8150	22.3625	-0.842%	4,037	-93.236%
2025-07-18	24.5000	24.5000	21.8800	22.5525	-4.134%	6,404	-93.293%
2025-07-17	23.4500	24.4900	23.4500	23.5250	+0.320%	1,801	-93.571%
2025-07-16	23.7500	24.4400	23.2575	23.4500	-1.263%	2,212	-93.550%
2025-07-15	23.7500	25.2500	23.5000	23.7500	-0.011%	4,735	-93.632%
2025-07-14	25.5000	26.2500	23.7500	23.7525	-6.302%	5,046	-93.632%
2025-07-11	23.8025	25.7500	23.8025	25.3500	+3.596%	7,181	-94.034%
2025-07-10	23.1725	24.4725	22.8525	24.4700	+4.308%	5,675	-93.819%
2025-07-09	23.5775	24.6250	23.3025	23.4594	-6.162%	1,463	-93.553%
2025-07-08	21.6250	25.7500	21.6250	25.0000	+11.111%	26,717	-93.950%
2025-07-07	22.0700	22.7250	22.0000	22.5000	+3.448%	4,415	-93.278%
2025-07-03	22.2500	22.3250	20.4400	21.7500	-2.466%	50,564	-93.046%
2025-07-02	21.5000	23.2712	21.5000	22.3000	+2.153%	59,584	-93.217%
2025-07-01	21.7450	22.4300	21.1250	21.8300	+1.229%	3,094	-93.071%
2025-06-30	22.5400	23.2500	21.5600	21.5650	-5.209%	2,907	-92.986%
2025-06-27	21.2600	24.8750	18.7800	22.7500	+9.178%	19,931	-93.352%
2025-06-26	23.2500	24.4450	20.1800	20.8375	-10.376%	7,883	-92.741%
2025-06-25	24.7400	24.7500	23.0025	23.2500	-9.709%	9,427	-93.495%
2025-06-24	24.3750	26.0000	23.7525	25.7500	+3.206%	38,420	-94.126%
2025-06-23	22.0900	24.9975	21.7500	24.9500	+12.135%	73,242	-93.938%
2025-06-20	22.0000	22.4975	21.8750	22.2500	-0.034%	2,285	-93.202%
2025-06-18	22.5725	22.7475	22.2500	22.2575	+2.322%	2,027	-93.205%
2025-06-17	21.3225	22.9200	21.2825	21.7525	+1.163%	7,734	-93.047%
2025-06-16	21.2500	21.8000	21.2500	21.5025	+0.362%	1,851	-92.966%
2025-06-13	20.7500	22.3225	20.1725	21.4250	+0.764%	5,295	-92.940%
2025-06-12	22.5500	22.7475	19.0000	21.2625	-5.395%	8,965	-92.887%
2025-06-11	22.9750	22.9750	22.4075	22.4750	-0.111%	29,884	-93.270%
2025-06-10	22.8300	23.0000	22.1250	22.5000	-0.464%	20,648	-93.278%
2025-06-09	23.0000	23.0000	22.2250	22.6050	+0.467%	6,515	-93.309%
2025-06-06	22.6500	23.7250	22.5000	22.5000	-1.445%	8,694	-93.278%
2025-06-05	23.3750	23.3750	22.5000	22.8300	-1.542%	6,049	-93.375%
2025-06-04	23.5000	24.0000	22.7500	23.1875	-0.887%	7,879	-93.477%
2025-06-03	22.7050	23.9175	22.2500	23.3950	-0.053%	9,402	-93.535%
2025-06-02	22.7500	24.8875	22.6250	23.4075	-6.154%	11,193	-93.538%
2025-05-30	22.7375	24.9500	22.0000	24.9425	+0.271%	24,370	-93.936%
2025-05-29	23.2000	24.8750	23.0775	24.8750	+8.140%	116,082	-93.920%
2025-05-28	24.2500	24.2500	23.0000	23.0025	-5.144%	7,405	-93.425%
2025-05-27	22.7500	25.5000	21.7825	24.2500	+7.778%	37,008	-93.763%
2025-05-23	22.8125	22.8500	21.5025	22.5000	+1.960%	8,787	-93.278%
2025-05-22	22.5000	22.9000	22.0675	22.0675	-1.922%	5,626	-93.146%
2025-05-21	22.1675	22.9150	22.0050	22.5000	-0.011%	8,266	-93.278%
2025-05-20	22.6750	23.0663	22.0000	22.5025	-0.761%	13,811	-93.279%
2025-05-19	22.9775	22.9775	21.7850	22.6750	-1.413%	10,560	-93.330%
2025-05-16	22.2500	23.4575	22.0000	23.0000	+2.131%	13,643	-93.424%
2025-05-15	22.0000	22.8250	22.0000	22.5200	+1.202%	12,549	-93.284%
2025-05-14	25.0000	25.0000	21.5025	22.2525	-11.871%	10,499	-93.203%
2025-05-13	23.0000	25.5000	21.0300	25.2500	+11.307%	23,095	-94.010%
2025-05-12	22.5000	23.5750	21.5875	22.6850	+0.822%	11,268	-93.333%
2025-05-09	23.1700	23.5000	21.5500	22.5000	-14.286%	12,748	-93.278%
2025-05-08	19.6500	27.5000	19.6500	26.2500	+31.217%	142,249	-94.238%
2025-05-07	20.5000	20.9025	19.5025	20.0050	-0.609%	9,854	-92.439%
2025-05-06	21.2000	23.0000	20.0000	20.1275	-19.442%	50,039	-92.485%
2025-05-05	17.3675	25.2500	17.3675	24.9850	+44.820%	132,025	-93.946%
2025-05-02	17.0000	17.6000	16.7550	17.2525	+0.203%	8,716	-91.233%
2025-05-01	17.5000	17.5250	16.6250	17.2175	+0.599%	7,696	-91.215%
2025-04-30	17.2100	17.5950	15.5000	17.1150	-2.200%	16,085	-91.163%
2025-04-29	17.1700	17.6237	16.7625	17.5000	0.000%	15,260	-91.357%
2025-04-28	17.6500	17.8750	16.2800	17.5000	-0.427%	28,307	-91.357%
2025-04-25	17.5000	18.0713	17.4900	17.5750	+1.884%	32,561	-91.394%
2025-04-24	17.6325	18.4975	17.1875	17.2500	-4.828%	32,222	-91.232%
2025-04-23	17.2525	18.8700	17.0000	18.1250	+0.778%	54,700	-91.655%
2025-04-22	17.2500	19.9725	16.6650	17.9850	-8.216%	117,805	-91.590%
2025-04-21	22.7500	25.2500	17.5525	19.5950	+1.201%	828,865	-92.281%
2025-04-17	19.0000	21.2500	19.0000	19.3625	-3.435%	60,583	-92.189%
2025-04-16	18.7500	20.2325	18.6250	20.0513	+4.775%	5,636	-92.457%
2025-04-15	18.7500	20.7000	18.2500	19.1375	+0.644%	7,147	-92.097%
2025-04-14	19.5000	20.0500	18.0750	19.0150	-6.099%	5,644	-92.046%
2025-04-11	21.0000	21.0000	19.0000	20.2500	-6.929%	6,518	-92.531%
2025-04-10	21.9675	23.2475	20.5000	21.7575	-17.896%	14,835	-93.048%
2025-04-09	18.2500	28.0000	17.7500	26.5000	+45.225%	172,774	-94.292%
2025-04-08	17.6100	18.7500	17.5025	18.2475	+0.510%	5,985	-91.711%
2025-04-07	16.9375	18.7500	16.5000	18.1550	-5.541%	9,743	-91.669%
2025-04-04	15.9525	20.7500	14.0025	19.2200	+14.883%	13,837	-92.131%
2025-04-03	16.5375	17.5000	16.3000	16.7300	-6.926%	4,235	-90.959%
2025-04-02	17.1350	18.5275	15.8750	17.9750	-0.814%	22,197	-91.586%
2025-04-01	16.8325	18.2500	15.8750	18.1225	+2.228%	15,684	-91.654%
2025-03-31	17.9325	19.7500	16.6650	17.7275	-11.351%	371,757	-91.468%
2025-03-28	21.2500	21.2500	17.5000	19.9975	-5.783%	36,521	-92.437%
2025-03-27	22.0000	22.0000	20.8875	21.2250	-2.414%	2,691	-92.874%
2025-03-26	22.8625	22.8625	21.2850	21.7500	-4.866%	5,976	-93.046%
2025-03-25	22.0650	24.2475	22.0000	22.8625	+0.506%	12,263	-93.384%
2025-03-24	22.6400	23.0958	22.0000	22.7475	0.000%	4,352	-93.351%
2025-03-21	22.9300	24.2475	21.0575	22.7475	-0.850%	10,532	-93.351%
2025-03-20	23.5250	24.7500	22.9425	22.9425	-10.029%	12,356	-93.407%
2025-03-19	24.7500	25.5000	22.7500	25.5000	+0.990%	8,941	-94.069%
2025-03-18	24.5000	26.2400	20.2150	25.2500	+2.538%	21,216	-94.010%
2025-03-17	25.0000	25.0000	24.3700	24.6250	-4.369%	5,104	-93.858%
2025-03-14	25.0000	25.7500	24.3775	25.7500	+3.093%	4,808	-94.126%
2025-03-13	25.0000	25.7500	24.0725	24.9775	-3.000%	8,601	-93.945%
2025-03-12	25.2500	25.7500	23.9300	25.7500	+3.000%	4,358	-94.126%
2025-03-11	25.0000	25.7000	23.7500	25.0000	-0.990%	6,744	-93.950%
2025-03-10	26.2500	26.2500	25.0000	25.2500	-2.885%	7,980	-94.010%
2025-03-07	24.6925	26.2500	24.6925	26.0000	+2.141%	4,494	-94.183%
2025-03-06	26.2500	26.2500	23.0275	25.4550	-2.096%	9,632	-94.058%
2025-03-05	25.0000	26.5000	24.5000	26.0000	+4.000%	3,439	-94.183%
2025-03-04	26.5000	26.7475	23.2500	25.0000	-9.910%	10,725	-93.950%
2025-03-03	29.0000	29.0000	27.5000	27.7500	-2.632%	7,284	-94.550%
2025-02-28	27.7500	28.5000	27.5000	28.5000	0.000%	5,642	-94.693%
2025-02-27	28.2500	28.7500	27.5000	28.5000	0.000%	9,739	-94.693%
2025-02-26	29.7500	30.0000	28.0000	28.5000	-2.564%	10,094	-94.693%
2025-02-25	30.0000	30.0000	28.0000	29.2500	-4.098%	15,058	-94.829%
2025-02-24	29.5000	32.0000	27.7500	30.5000	+6.087%	17,282	-95.041%
2025-02-21	30.0000	30.5000	27.7500	28.7500	-1.288%	11,474	-94.739%
2025-02-20	31.2500	31.4600	28.2500	29.1250	-8.268%	14,873	-94.807%
2025-02-19	29.2500	32.9975	28.7500	31.7500	+8.547%	28,116	-95.236%
2025-02-18	31.5000	31.5000	28.7500	29.2500	-1.681%	9,271	-94.829%
2025-02-14	31.0000	31.0000	29.5000	29.7500	-4.032%	10,448	-94.916%
2025-02-13	30.5000	31.2475	29.0000	31.0000	+0.813%	12,558	-95.121%
2025-02-12	31.0000	32.0000	28.0000	30.7500	-3.150%	19,818	-95.081%
2025-02-11	35.0000	36.5000	31.5000	31.7500	-12.414%	30,238	-95.236%
2025-02-10	36.2500	36.5000	35.0000	36.2500	-2.027%	12,532	-95.828%
2025-02-07	38.5000	38.5000	35.5000	37.0000	+0.680%	12,087	-95.912%
2025-02-06	37.2500	38.2450	36.0000	36.7500	-2.000%	21,669	-95.884%
2025-02-05	38.7500	40.5000	36.7500	37.5000	-2.597%	51,882	-95.967%
2025-02-04	35.7500	43.5000	35.2950	38.5000	+6.207%	91,207	-96.071%
2025-02-03	35.7500	36.2500	34.0000	36.2500	0.000%	12,706	-95.828%
2025-01-31	38.5000	38.5000	35.2500	36.2500	-5.229%	22,675	-95.828%
2025-01-30	37.0000	39.5000	36.5025	38.2500	+6.250%	29,915	-96.046%
2025-01-29	36.0000	38.4825	34.0000	36.0000	0.000%	17,292	-95.799%
2025-01-28	38.7500	39.2425	35.2500	36.0000	-9.434%	28,606	-95.799%
2025-01-27	36.2500	41.5000	36.0000	39.7500	+8.163%	67,708	-96.195%
2025-01-24	36.7500	49.2500	35.2500	36.7500	+1.379%	201,022	-95.884%
2025-01-23	37.5000	37.7500	35.2500	36.2500	-3.333%	10,200	-95.828%
2025-01-22	38.0000	38.5000	36.5000	37.5000	0.000%	10,956	-95.967%
2025-01-21	40.2500	41.0000	35.2500	37.5000	-9.639%	23,068	-95.967%
2025-01-17	42.7500	43.6650	40.5000	41.5000	-5.143%	13,609	-96.355%
2025-01-16	45.0000	45.2500	43.2500	43.7500	-1.685%	17,041	-96.543%
2025-01-15	44.5000	47.0000	42.7500	44.5000	-6.806%	32,039	-96.601%
2025-01-14	52.7500	61.5000	46.5000	47.7500	+4.372%	1,156,270	-96.832%
2025-01-13	43.2500	46.5000	41.2500	45.7500	+1.667%	16,376	-96.694%
2025-01-10	41.5000	55.5000	39.0000	45.0000	+8.434%	60,657	-96.639%
2025-01-08	47.2500	47.5000	35.5000	41.5000	-11.702%	36,732	-96.355%
2025-01-07	50.7500	52.3450	45.5000	47.0000	-6.931%	27,106	-96.782%
2025-01-06	55.0000	55.6250	50.2500	50.5000	-9.417%	30,357	-97.005%
2025-01-03	57.0000	57.2475	52.2500	55.7500	-1.327%	16,932	-97.287%
2025-01-02	56.7500	59.7500	53.2500	56.5000	-4.641%	29,117	-97.323%
2024-12-31	62.5000	71.5750	50.7500	59.2500	+16.176%	204,101	-97.447%
2024-12-30	53.7500	55.6525	49.5000	51.0000	-13.191%	45,972	-97.034%
2024-12-27	65.0000	65.0000	55.2500	58.7500	-9.615%	75,240	-97.426%
2024-12-26	102.0000	108.7500	63.7500	65.0000	+20.370%	1,116,971	-97.673%
2024-12-24	49.5000	56.7500	49.2500	54.0000	+0.465%	273,315	-97.199%
2024-12-23	49.0000	56.7475	47.0025	53.7500	-6.522%	10,350	-97.186%
2024-12-20	69.2500	69.7500	49.5025	57.5000	-6.883%	163,582	-97.370%
2024-12-19	60.0000	65.5000	57.5000	61.7500	+5.556%	9,866	-97.551%
2024-12-18	67.5000	70.5000	56.7500	58.5000	-16.129%	9,959	-97.415%
2024-12-17	70.0000	73.7500	69.0000	69.7500	-1.064%	4,217	-97.832%
2024-12-16	77.7500	80.7500	68.7500	70.5000	-9.032%	9,743	-97.855%
2024-12-13	71.2500	79.5000	71.2500	77.5000	+6.897%	6,710	-98.048%
2024-12-12	73.0000	75.0000	71.2500	72.5000	-4.290%	4,146	-97.914%
2024-12-11	79.7500	81.2500	73.2500	75.7500	-8.182%	7,690	-98.003%
2024-12-10	85.0000	90.0000	77.5000	82.5000	-6.516%	12,892	-98.167%
2024-12-09	80.0000	92.4975	77.5000	88.2500	+3.519%	11,254	-98.286%
2024-12-06	116.5000	120.7500	80.2525	85.2500	-11.772%	331,788	-98.226%
2024-12-05	76.7500	102.2500	74.7375	96.6250	+24.677%	17,208	-98.435%
2024-12-04	84.0000	87.0000	71.0000	77.5000	-9.357%	3,559	-98.048%
2024-12-03	85.7500	88.6575	84.5000	85.5000	-3.390%	1,777	-98.231%
2024-12-02	95.0000	96.9975	87.5000	88.5000	-7.813%	2,737	-98.291%
2024-11-29	97.0000	98.0000	92.2500	96.0000	-2.538%	1,196	-98.424%
2024-11-27	102.5000	106.2500	88.7500	98.5000	-5.967%	6,263	-98.464%
2024-11-26	137.5000	137.5000	101.7500	104.7500	-31.870%	8,231	-98.556%
2024-11-25	132.2500	161.4850	126.2500	153.7500	+16.038%	1,552	-99.016%
2024-11-22	136.2500	137.5000	123.7500	132.5000	-2.033%	1,711	-98.858%
2024-11-21	143.7500	162.2500	135.0000	135.2500	-6.724%	2,286	-98.882%
2024-11-20	134.7500	145.7500	130.2500	145.0000	+8.818%	1,669	-98.957%
2024-11-19	138.2500	147.5000	128.5000	133.2500	-3.791%	3,829	-98.865%
2024-11-18	129.0000	155.3750	129.0000	138.5000	+5.927%	2,793	-98.908%
2024-11-15	146.5000	162.5000	128.2500	130.7500	-27.159%	4,981	-98.843%
2024-11-14	190.0000	192.5000	152.7500	179.5000	-7.949%	5,022	-99.157%
2024-11-13	225.2500	238.0000	175.5000	195.0000	-36.585%	5,749	-99.224%
2024-11-12	350.2500	353.5000	290.5000	307.5000	-12.642%	2,023	-99.508%
2024-11-11	395.7500	405.2500	336.7500	352.0000	-11.055%	1,514	-99.570%
2024-11-08	403.7500	408.1300	382.5000	395.7500	-5.380%	678	-99.618%
2024-11-07	392.5000	435.0000	392.5000	418.2500	+6.696%	836	-99.638%
2024-11-06	407.0000	407.0000	382.5000	392.0000	-3.686%	425	-99.614%
2024-11-05	402.5000	415.0000	397.5000	407.0000	-1.333%	223	-99.628%
2024-11-04	400.0000	421.5000	396.2500	412.5000	+5.634%	512	-99.633%
2024-11-01	385.7500	397.2300	375.0000	390.5000	+1.231%	153	-99.613%
2024-10-31	402.5000	419.0000	380.0000	385.7500	-7.048%	342	-99.608%
2024-10-30	417.0000	425.0000	407.5000	415.0000	-0.480%	218	-99.636%
2024-10-29	425.0000	425.0000	398.2500	417.0000	-1.998%	509	-99.637%
2024-10-28	443.2500	448.7500	418.0000	425.5000	-3.295%	507	-99.645%
2024-10-25	450.0000	455.0000	426.2500	440.0000	-0.057%	358	-99.656%
2024-10-24	451.5000	463.7500	425.0000	440.2500	-2.492%	631	-99.656%
2024-10-23	486.5000	500.0000	445.0000	451.5000	-9.700%	697	-99.665%
2024-10-22	473.0000	517.7500	473.0000	500.0000	+2.564%	617	-99.698%
2024-10-21	455.7500	508.7500	454.0000	487.5000	+6.267%	519	-99.690%
2024-10-18	429.0000	463.5000	429.0000	458.7500	+1.381%	484	-99.670%
2024-10-17	444.0000	459.5000	440.0000	452.5000	+1.287%	1,348	-99.666%
2024-10-16	457.5000	474.7500	430.0000	446.7500	-2.296%	481	-99.661%
2024-10-15	443.0000	491.0000	426.5000	457.2500	+6.152%	894	-99.669%
2024-10-14	450.0000	450.0000	410.2500	430.7500	-5.069%	1,126	-99.649%
2024-10-11	480.0000	505.5000	442.5000	453.7500	-6.056%	1,265	-99.667%
2024-10-10	486.0000	509.5000	462.5000	483.0000	-4.921%	1,352	-99.687%
2024-10-09	512.5000	529.2500	480.5000	508.0000	-5.576%	1,339	-99.702%
2024-10-08	525.0000	612.7500	500.0000	538.0000	+2.476%	3,341	-99.719%
2024-10-07	672.0000	672.5000	517.5000	525.0000	-21.378%	4,774	-99.712%
2024-10-04	1,045.0000	1,062.5000	645.0000	667.7500	-40.644%	6,005	-99.773%
2024-10-03	2,975.0000	3,025.0000	1,100.0000	1,125.0000	-57.143%	4,593	-99.866%
2024-10-02	2,396.5000	2,850.0000	2,396.5000	2,625.0000	+16.874%	719	-99.942%
2024-10-01	2,525.0000	2,575.0000	2,115.0000	2,246.0000	-11.922%	497	-99.933%
2024-09-30	2,775.0000	2,900.0000	2,550.0000	2,550.0000	-9.735%	402	-99.941%
2024-09-27	3,050.0000	3,075.0000	2,621.5000	2,825.0000	-11.024%	682	-99.946%
2024-09-26	3,500.0000	3,525.0000	3,075.0000	3,175.0000	-9.286%	362	-99.952%
2024-09-25	3,600.0000	4,000.0000	3,375.0000	3,500.0000	-1.408%	781	-99.957%
2024-09-24	3,950.0000	4,025.0000	3,496.5000	3,550.0000	-7.792%	192	-99.957%
2024-09-23	4,250.0000	4,300.0000	3,600.0000	3,850.0000	-9.412%	347	-99.961%
2024-09-20	4,450.0000	4,625.0000	4,100.0000	4,250.0000	+0.592%	457	-99.964%
2024-09-19	3,575.0000	4,550.0000	3,475.0000	4,225.0000	+24.265%	875	-99.964%
2024-09-18	3,925.0000	4,198.2500	3,300.7500	3,400.0000	-13.376%	475	-99.956%
2024-09-17	3,400.0000	4,074.0000	3,100.0000	3,925.0000	+18.939%	893	-99.961%
2024-09-16	3,425.0000	4,000.0000	3,112.5000	3,300.0000	-7.692%	778	-99.954%
2024-09-13	3,000.0000	3,725.0000	2,625.0000	3,575.0000	+18.182%	1,288	-99.958%
2024-09-12	2,281.7500	3,075.0000	2,077.5000	3,025.0000	+28.042%	1,018	-99.950%
2024-09-11	1,511.5000	2,363.2500	1,511.5000	2,362.5000	+45.362%	1,697	-99.936%
2024-09-10	1,750.0000	1,850.0000	1,437.0000	1,625.2500	-8.437%	2,758	-99.907%
2024-09-09	1,736.5000	1,925.0000	1,700.2500	1,775.0000	+3.589%	898	-99.915%
2024-09-06	1,416.2500	1,741.7500	1,272.5000	1,713.5000	+21.095%	606	-99.912%
2024-09-05	1,375.0000	1,600.0000	1,325.0000	1,415.0000	+2.611%	717	-99.893%
2024-09-04	1,050.0000	1,500.0000	1,050.0000	1,379.0000	+9.531%	659	-99.890%
2024-09-03	1,559.2500	1,600.0000	1,050.2500	1,259.0000	-18.748%	554	-99.880%
2024-08-30	1,600.0000	1,749.7500	1,475.5000	1,549.5000	-0.848%	370	-99.902%
2024-08-29	1,511.5000	1,700.0000	1,450.1300	1,562.7500	-0.794%	954	-99.903%
2024-08-28	2,075.0000	2,270.0000	1,500.0000	1,575.2500	-25.077%	1,264	-99.904%
2024-08-27	2,225.0000	2,375.0000	1,950.0000	2,102.5000	-6.253%	1,957	-99.928%
2024-08-26	2,150.0000	2,330.0000	2,150.0000	2,242.7500	+3.579%	354	-99.933%
2024-08-23	2,350.0000	2,500.0000	1,900.0000	2,165.2500	-8.937%	1,532	-99.930%
2024-08-22	2,204.2500	2,750.0000	2,150.2500	2,377.7500	+11.881%	2,044	-99.936%
2024-08-21	1,875.0000	2,292.7500	1,700.0000	2,125.2500	+10.403%	1,762	-99.929%
2024-08-20	1,850.0000	2,074.5000	1,811.0000	1,925.0000	+4.748%	847	-99.921%
2024-08-19	1,795.0000	1,860.0000	1,665.0000	1,837.7500	+6.521%	1,000	-99.918%
2024-08-16	1,836.2500	1,875.0000	1,595.0000	1,725.2500	-2.817%	1,416	-99.912%
2024-08-15	1,725.0000	2,012.7500	1,675.0000	1,775.2500	+1.212%	1,444	-99.915%
2024-08-14	1,850.0000	2,002.7500	1,375.0000	1,754.0000	-7.441%	1,010	-99.914%
2024-08-13	1,902.7500	2,342.5000	1,725.2500	1,895.0000	-7.561%	1,389	-99.920%
2024-08-12	1,525.0000	2,100.0000	1,519.5000	2,050.0000	+41.355%	1,779	-99.926%
2024-08-09	1,025.0000	1,515.0000	1,025.0000	1,450.2500	+38.119%	3,141	-99.896%
2024-08-08	1,026.0000	1,350.0000	752.7500	1,050.0000	-15.983%	7,038	-99.856%
2024-08-07	908.0000	1,350.0000	866.2500	1,249.7500	+39.248%	2,469	-99.879%
2024-08-06	798.7500	1,147.2500	798.7500	897.5000	+11.491%	1,385	-99.831%
2024-08-05	737.5000	850.0000	625.0000	805.0000	+8.894%	703	-99.812%
2024-08-02	712.5000	774.7500	632.5000	739.2500	+0.271%	898	-99.795%
2024-08-01	725.0000	750.0000	681.0000	737.2500	-0.034%	287	-99.795%
2024-07-31	672.0000	750.0000	626.7500	737.5000	+15.234%	634	-99.795%
2024-07-30	614.2500	740.0000	614.2500	640.0000	+4.490%	795	-99.764%
2024-07-29	522.5000	669.2500	519.7500	612.5000	+16.722%	1,261	-99.753%
2024-07-26	517.2500	524.7500	486.7500	524.7500	-0.048%	122	-99.712%
2024-07-25	480.5000	525.0000	480.5000	525.0000	+3.653%	93	-99.712%
2024-07-24	500.7500	525.0000	488.2500	506.5000	+1.809%	82	-99.701%
2024-07-23	510.0000	510.0000	475.5000	497.5000	-0.500%	111	-99.696%
2024-07-22	522.5000	570.0000	487.5000	500.0000	+1.989%	272	-99.698%
2024-07-19	525.0000	525.0000	485.0000	490.2500	-9.255%	76	-99.691%
2024-07-18	512.5000	562.2500	512.5000	540.2500	0.000%	141	-99.720%
2024-07-17	533.2500	555.0000	525.2500	540.2500	-1.728%	78	-99.720%
2024-07-16	577.2500	600.0000	542.7500	549.7500	+1.290%	144	-99.725%
2024-07-15	508.5000	600.0000	508.2500	542.7500	+6.788%	537	-99.721%
2024-07-12	513.0000	520.0000	500.0000	508.2500	-0.926%	120	-99.702%
2024-07-11	500.0000	527.5000	480.5000	513.0000	+4.162%	171	-99.705%
2024-07-10	499.2500	545.0000	468.5000	492.5000	+5.348%	289	-99.693%
2024-07-09	476.5000	493.0600	455.0000	467.5000	-1.734%	174	-99.676%
2024-07-08	521.7500	538.2300	475.7500	475.7500	-7.397%	143	-99.682%
2024-07-05	542.2500	542.2500	500.0000	513.7500	-0.532%	97	-99.706%
2024-07-03	512.5000	525.0000	503.2500	516.5000	-0.048%	89	-99.707%
2024-07-02	515.7500	537.2500	512.5000	516.7500	-3.003%	187	-99.707%
2024-07-01	540.0000	775.0000	520.0000	532.7500	+0.519%	2,828	-99.716%
2024-06-28	560.0000	597.5000	528.0000	530.0000	-2.214%	120	-99.715%
2024-06-27	575.0000	597.5000	529.2500	542.0000	-2.998%	121	-99.721%
2024-06-26	549.2500	600.0000	549.2500	558.7500	+1.637%	100	-99.729%
2024-06-25	538.0000	550.0000	525.2500	549.7500	+6.027%	140	-99.725%
2024-06-24	537.5000	544.7500	515.0000	518.5000	-4.159%	47	-99.708%
2024-06-21	537.2500	545.0000	512.5000	541.0000	+0.698%	123	-99.720%
2024-06-20	540.0000	559.5000	512.5000	537.2500	-2.229%	50	-99.718%
2024-06-18	533.7500	565.0000	505.2500	549.5000	+2.519%	131	-99.725%
2024-06-17	529.0000	547.7500	500.0000	536.0000	-1.153%	105	-99.718%
2024-06-14	506.7500	558.2500	500.0000	542.2500	+3.780%	181	-99.721%
2024-06-13	520.0000	542.5000	500.0000	522.5000	-9.953%	278	-99.711%
2024-06-12	514.0000	646.2500	482.7500	580.2500	+13.158%	1,692	-99.739%
2024-06-11	525.0000	530.5000	505.0000	512.7800	-2.235%	64	-99.705%
2024-06-10	512.5000	548.7500	503.7500	524.5000	+1.060%	57	-99.712%
2024-06-07	540.5000	550.0000	506.2500	519.0000	-1.937%	75	-99.709%
2024-06-06	550.0000	566.2500	525.0000	529.2500	-4.854%	177	-99.714%
2024-06-05	525.0000	580.7500	525.0000	556.2500	-4.095%	341	-99.728%
2024-06-04	580.7500	900.0000	527.7500	580.0000	-1.486%	4,619	-99.739%
2024-06-03	541.2500	588.7500	512.7500	588.7500	+12.089%	95	-99.743%
2024-05-31	537.5000	552.7500	525.2500	525.2500	-0.990%	42	-99.712%
2024-05-30	541.2500	574.7500	525.0000	530.5000	-3.545%	69	-99.715%
2024-05-29	588.7500	622.0000	537.5000	550.0000	-11.647%	273	-99.725%
2024-05-28	657.5000	925.2500	580.0000	622.5000	-6.002%	1,943	-99.757%
2024-05-24	652.5000	666.7500	612.7500	662.2500	-1.670%	33	-99.772%
2024-05-23	725.0000	725.0000	579.0000	673.5000	-0.185%	44	-99.775%
2024-05-22	630.2500	676.2500	630.2500	674.7500	+6.680%	78	-99.776%
2024-05-21	607.5000	657.5000	600.5000	632.5000	-2.617%	26	-99.761%
2024-05-20	675.0000	735.0000	575.0000	649.5000	+2.688%	85	-99.767%
2024-05-17	610.0000	737.5000	503.0000	632.5000	+9.904%	462	-99.761%
2024-05-16	555.3800	587.0000	527.5000	575.5000	+5.500%	52	-99.737%
2024-05-15	527.0000	585.0000	525.7500	545.5000	+1.394%	77	-99.723%
2024-05-14	541.5000	558.7500	525.0000	538.0000	-2.182%	25	-99.719%
2024-05-13	546.0000	610.0000	537.5000	550.0000	-2.266%	20	-99.725%
2024-05-10	552.5000	600.0000	518.2500	562.7500	-0.398%	66	-99.731%
2024-05-09	513.7500	595.0000	513.7500	565.0000	+2.727%	28	-99.732%
2024-05-08	550.0000	570.0000	512.5000	550.0000	+0.871%	34	-99.725%
2024-05-07	552.0000	574.7500	504.7500	545.2500	-9.125%	17	-99.723%
2024-05-06	589.2500	600.0000	537.5000	600.0000	+0.460%	18	-99.748%
2024-05-03	581.5000	648.7500	553.2500	597.2500	-0.375%	6	-99.747%
2024-05-02	532.0000	625.0000	488.2500	599.5000	+12.004%	94	-99.748%
2024-05-01	534.7500	550.0000	455.7500	535.2500	-4.505%	50	-99.717%
2024-04-30	551.2500	562.6200	525.0000	560.5000	+0.313%	11	-99.730%
2024-04-29	547.2500	564.5000	514.5000	558.7500	+5.375%	34	-99.729%
2024-04-26	510.7500	572.0000	510.7500	530.2500	-3.195%	13	-99.715%
2024-04-25	562.5000	562.5000	503.5000	547.7500	-2.622%	34	-99.724%
2024-04-24	575.0000	575.0000	525.7500	562.5000	-2.174%	10	-99.731%
2024-04-23	575.2500	595.8800	539.5000	575.0000	-0.648%	15	-99.737%
2024-04-22	616.7500	625.0000	550.5000	578.7500	-3.542%	29	-99.739%
2024-04-19	570.0000	652.5000	527.5000	600.0000	+6.195%	147	-99.748%
2024-04-18	574.7500	574.7500	561.7500	565.0000	+0.579%	12	-99.732%
2024-04-17	572.2500	637.5000	550.0000	561.7500	-3.810%	55	-99.731%
2024-04-16	587.5000	612.5000	550.0000	584.0000	-0.511%	39	-99.741%
2024-04-15	550.0000	590.0000	525.2500	587.0000	+7.215%	74	-99.742%
2024-04-12	547.5000	569.0000	512.5000	547.5000	-3.226%	10	-99.724%
2024-04-11	572.5000	572.5000	530.5000	565.7500	+1.593%	16	-99.733%
2024-04-10	538.0000	597.2500	538.0000	556.8800	+3.509%	35	-99.728%
2024-04-09	538.2500	557.5000	513.0000	538.0000	+1.509%	16	-99.719%
2024-04-08	547.5000	550.0000	500.0000	530.0000	-0.094%	28	-99.715%
2024-04-05	575.0000	580.0000	528.2500	530.5000	+0.426%	83	-99.715%
2024-04-04	502.5000	575.0000	502.5000	528.2500	+3.073%	26	-99.714%
2024-04-03	572.5000	572.5000	450.0000	512.5000	-7.324%	51	-99.705%
2024-04-02	575.0000	575.0000	550.2500	553.0000	-0.427%	10	-99.726%
2024-04-01	573.7500	591.0500	535.9600	555.3700	+2.965%	18	-99.728%
2024-03-28	560.2500	560.2500	526.2500	539.3800	+2.690%	30	-99.720%
2024-03-27	525.0000	547.5000	506.5000	525.2500	+0.048%	84	-99.712%
2024-03-26	594.5000	630.0000	427.7500	525.0000	-12.791%	217	-99.712%
2024-03-25	617.2500	637.0000	594.2500	602.0000	-4.634%	12	-99.749%
2024-03-22	619.0000	637.5000	575.0000	631.2500	+1.000%	16	-99.760%
2024-03-21	621.0000	637.5000	555.0000	625.0000	-0.833%	42	-99.758%
2024-03-20	600.0000	655.0000	561.0000	630.2500	+3.830%	38	-99.760%
2024-03-19	597.7500	623.2500	592.7500	607.0000	+0.248%	20	-99.751%
2024-03-18	653.5000	653.5000	583.7500	605.5000	-10.130%	32	-99.750%
2024-03-15	650.0000	674.5000	607.5000	673.7500	+6.733%	95	-99.776%
2024-03-14	630.0000	631.2500	575.0000	631.2500	+1.446%	77	-99.760%
2024-03-13	575.0000	625.0000	575.0000	622.2500	+6.162%	20	-99.757%
2024-03-12	567.5000	600.0000	550.0000	586.1300	+8.543%	84	-99.742%
2024-03-11	570.0000	574.7500	531.0000	540.0000	-4.467%	37	-99.720%
2024-03-08	529.7500	625.0000	529.7500	565.2500	-5.199%	78	-99.732%
2024-03-07	612.7500	613.0000	528.7500	596.2500	-0.666%	47	-99.746%
2024-03-06	650.0000	651.0000	575.0000	600.2500	-3.960%	33	-99.748%
2024-03-05	656.2500	699.7500	600.7500	625.0000	-3.846%	55	-99.758%
2024-03-04	650.0000	700.0000	602.5000	650.0000	-3.704%	133	-99.767%
2024-03-01	684.7500	700.0000	649.7500	675.0000	+3.846%	52	-99.776%

.dark-mode .JdnCKW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JdnCKW{ color: #333333; background-color: white; border: 2px solid #333333; }ADDColor Star Technology Co., Ltd. Class Astock NASDAQ

ADD
Color Star Technology Co., Ltd. Class A
stock NASDAQ