Dark

CSCW
Color Star Technology Co. Ltd.
stock NASDAQ

Inactive

Oct 31, 2022

1.08USD-3.571%(-0.04)312,697

Pre-market

0.00USD-100.000%(-1.12)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-31	1.1300	1.1499	1.0536	1.0800	-3.571%	312,697	0.000%
2022-10-28	1.1500	1.1800	1.1100	1.1200	-2.609%	155,376	-3.571%
2022-10-27	1.2200	1.2500	1.1400	1.1500	-5.738%	284,319	-6.087%
2022-10-26	1.2400	1.2975	1.2150	1.2200	-3.175%	232,656	-11.475%
2022-10-25	1.2400	1.2900	1.2101	1.2600	0.000%	256,963	-14.286%
2022-10-24	1.3300	1.3500	1.1900	1.2600	-6.667%	522,836	-14.286%
2022-10-21	1.2500	1.3500	1.2201	1.3500	+3.846%	275,415	-20.000%
2022-10-20	1.2100	1.3400	1.2100	1.3000	+5.691%	676,093	-16.923%
2022-10-19	1.2500	1.2500	1.1600	1.2300	+1.653%	617,064	-12.195%
2022-10-18	1.2200	1.2500	1.1600	1.2100	+0.833%	607,215	-10.744%
2022-10-17	1.2200	1.3000	1.1800	1.2000	-4.000%	550,524	-10.000%
2022-10-14	1.2900	1.3300	1.1900	1.2500	-3.101%	434,141	-13.600%
2022-10-13	1.1500	1.3700	1.1400	1.2900	+7.500%	933,823	-16.279%
2022-10-12	1.1900	1.2500	1.1200	1.2000	+0.840%	990,670	-10.000%
2022-10-11	1.3300	1.3368	1.1700	1.1900	-7.752%	1,090,768	-9.244%
2022-10-10	1.5300	1.5900	1.2500	1.2900	-2.273%	3,020,291	-16.279%
2022-10-07	1.4800	1.5000	1.2200	1.3200	-15.385%	1,846,234	-18.182%
2022-10-06	2.0000	2.2800	1.4046	1.5600	-12.849%	8,634,973	-30.769%
2022-10-05	1.5800	2.0000	1.4200	1.7900	+13.291%	3,848,535	-39.665%
2022-10-04	1.3600	1.6200	1.3000	1.5800	+18.797%	2,910,068	-31.646%
2022-10-03	1.4100	1.6300	1.2300	1.3300	+12.712%	11,883,422	-18.797%
2022-09-30	1.1800	1.2100	1.1000	1.1800	-0.840%	516,169	-8.475%
2022-09-29	1.3300	1.3300	1.1800	1.1900	-9.848%	785,649	-9.244%
2022-09-28	1.2700	1.4400	1.2500	1.3200	+5.600%	859,678	-18.182%
2022-09-27	1.2500	1.4500	1.1801	1.2500	+1.626%	1,279,983	-13.600%
2022-09-26	1.4800	1.5884	1.0903	1.2300	-30.430%	2,088,178	-12.195%
2022-09-23	2.6720	2.7040	1.6080	1.7680	-33.832%	3,287,873	-38.914%
2022-09-22	2.6720	2.8480	2.6040	2.6720	+0.451%	945,056	-59.581%
2022-09-21	2.6400	3.1160	2.5600	2.6600	+0.910%	2,528,213	-59.398%
2022-09-20	2.7120	2.8400	2.4960	2.6360	-2.370%	926,369	-59.029%
2022-09-19	2.8400	2.8920	2.5600	2.7000	-3.571%	1,070,953	-60.000%
2022-09-16	2.7200	2.9000	2.6400	2.8000	-1.961%	1,339,454	-61.429%
2022-09-15	2.7320	2.9880	2.4600	2.8560	-39.543%	4,177,339	-62.185%
2022-09-14	4.8000	5.2280	4.6600	4.7240	+2.964%	310,340	-77.138%
2022-09-13	4.5600	5.5200	4.4880	4.5880	-0.520%	514,579	-76.460%
2022-09-12	4.6720	4.6720	4.5280	4.6120	-0.173%	32,621	-76.583%
2022-09-09	4.5120	4.6280	4.4320	4.6200	+2.667%	47,938	-76.623%
2022-09-08	4.5600	4.5600	4.4360	4.5000	-0.881%	24,955	-76.000%
2022-09-07	4.4760	4.5800	4.3760	4.5400	+3.182%	48,289	-76.211%
2022-09-06	4.5320	4.5760	4.4000	4.4000	-2.048%	67,762	-75.455%
2022-09-02	4.5800	4.6600	4.4000	4.4920	-1.491%	100,142	-75.957%
2022-09-01	4.6640	4.6680	4.4600	4.5600	-1.978%	50,894	-76.316%
2022-08-31	4.7320	4.9040	4.5640	4.6520	-1.691%	72,534	-76.784%
2022-08-30	4.6200	5.0600	4.5440	4.7320	+2.780%	117,075	-77.177%
2022-08-29	4.6000	4.7960	4.5600	4.6040	-3.114%	44,921	-76.542%
2022-08-26	5.0600	5.1000	4.6040	4.7520	-3.415%	79,621	-77.273%
2022-08-25	4.8440	5.0760	4.8320	4.9200	+1.821%	46,731	-78.049%
2022-08-24	4.7160	4.9480	4.7160	4.8320	+2.286%	36,003	-77.649%
2022-08-23	4.5000	4.9160	4.4880	4.7240	+4.791%	72,749	-77.138%
2022-08-22	4.8200	4.8200	4.4400	4.5080	-5.453%	122,027	-76.043%
2022-08-19	4.9560	4.9560	4.6600	4.7680	-2.295%	114,645	-77.349%
2022-08-18	5.1520	5.1520	4.8400	4.8800	-6.082%	98,492	-77.869%
2022-08-17	5.0840	5.2800	4.8840	5.1960	+1.723%	154,281	-79.215%
2022-08-16	5.3240	5.3240	5.0400	5.1080	-3.184%	79,606	-78.857%
2022-08-15	5.2120	5.5440	5.0400	5.2760	+1.228%	92,601	-79.530%
2022-08-12	5.2640	5.4760	5.1200	5.2120	-1.288%	88,744	-79.279%
2022-08-11	5.1600	5.6800	5.0040	5.2800	+6.796%	261,427	-79.545%
2022-08-10	4.8480	5.0400	4.8480	4.9440	+1.229%	134,015	-78.155%
2022-08-09	5.0000	5.1000	4.8400	4.8840	-1.453%	115,070	-77.887%
2022-08-08	5.0800	5.1800	4.9360	4.9560	-0.959%	57,577	-78.208%
2022-08-05	4.8720	5.2680	4.8720	5.0040	-5.011%	114,436	-78.417%
2022-08-04	5.1360	5.5920	5.0520	5.2680	+6.210%	223,226	-79.499%
2022-08-03	4.7280	5.1640	4.7280	4.9600	+1.390%	97,160	-78.226%
2022-08-02	4.8080	5.3200	4.7280	4.8920	+1.747%	190,682	-77.923%
2022-08-01	4.9040	4.9040	4.7120	4.8080	-1.637%	61,246	-77.537%
2022-07-29	4.8080	4.8880	4.6040	4.8880	+1.664%	63,613	-77.905%
2022-07-28	5.1840	5.1840	4.7200	4.8080	-2.276%	147,190	-77.537%
2022-07-27	5.0000	5.0720	4.8400	4.9200	+0.655%	190,405	-78.049%
2022-07-26	5.3000	5.3000	4.8880	4.8880	-8.738%	154,572	-77.905%
2022-07-25	5.3600	5.4800	5.1280	5.3560	+1.209%	81,859	-79.836%
2022-07-22	5.8960	6.1800	5.2000	5.2920	-7.997%	192,690	-79.592%
2022-07-21	5.4720	5.8000	5.3080	5.7520	+3.453%	118,354	-81.224%
2022-07-20	5.5000	5.8000	5.4440	5.5600	-0.072%	75,387	-80.576%
2022-07-19	5.2000	5.8600	5.1440	5.5640	+7.000%	259,955	-80.590%
2022-07-18	5.3200	5.4400	5.1120	5.2000	0.000%	163,195	-79.231%
2022-07-15	5.0400	5.3320	5.0400	5.2000	+3.175%	132,781	-79.231%
2022-07-14	5.2000	5.2000	4.9600	5.0400	-3.077%	79,246	-78.571%
2022-07-13	4.9000	5.3640	4.9000	5.2000	+1.483%	113,922	-79.231%
2022-07-12	5.3200	5.4040	4.9920	5.1240	-5.111%	121,369	-78.923%
2022-07-11	5.1960	5.7200	5.1000	5.4000	+2.350%	221,581	-80.000%
2022-07-08	4.8200	5.4480	4.8200	5.2760	+9.370%	384,077	-79.530%
2022-07-07	4.6800	4.9800	4.6800	4.8240	+0.584%	232,241	-77.612%
2022-07-06	4.7560	5.0800	4.6080	4.7960	+0.419%	274,173	-77.481%
2022-07-05	4.8000	4.9800	4.7120	4.7760	-4.096%	267,501	-77.387%
2022-07-01	5.1520	5.2080	4.7200	4.9800	-6.038%	563,738	-78.313%
2022-06-30	5.7560	7.3840	5.2000	5.3000	+0.914%	2,673,153	-79.623%
2022-06-29	5.1080	5.7200	4.9200	5.2520	+1.862%	1,109,492	-79.436%
2022-06-28	5.1840	5.2000	4.8520	5.1560	+1.098%	56,447	-79.054%
2022-06-27	5.2040	5.3440	5.0520	5.1000	-1.544%	90,493	-78.824%
2022-06-24	5.4440	5.7960	5.1800	5.1800	-4.639%	170,080	-79.151%
2022-06-23	5.2000	5.7000	5.0880	5.4320	+4.462%	351,620	-80.118%
2022-06-22	5.0320	5.4120	5.0320	5.2000	+0.541%	140,658	-79.231%
2022-06-21	5.2080	5.4720	5.0680	5.1720	-0.538%	195,936	-79.118%
2022-06-17	5.0000	5.4000	5.0000	5.2000	+3.175%	156,448	-79.231%
2022-06-16	5.2000	5.3200	4.8200	5.0400	-2.401%	272,005	-78.571%
2022-06-15	5.0560	6.2480	5.0480	5.1640	+15.062%	975,446	-79.086%
2022-06-14	5.3840	5.5000	4.4120	4.4880	-13.759%	193,520	-75.936%
2022-06-13	5.5200	5.7000	5.1800	5.2040	-13.324%	162,835	-79.247%
2022-06-10	5.7920	6.5960	5.7600	6.0040	-4.028%	241,872	-82.012%
2022-06-09	5.6000	6.8800	5.6000	6.2560	+3.920%	726,630	-82.737%
2022-06-08	5.3920	6.0400	5.2040	6.0200	+15.680%	237,505	-82.060%
2022-06-07	5.2800	5.3600	5.1800	5.2040	-0.763%	33,909	-79.247%
2022-06-06	5.3400	5.4560	5.1160	5.2440	+0.924%	40,217	-79.405%
2022-06-03	5.3040	5.6800	5.1640	5.1960	-2.624%	70,200	-79.215%
2022-06-02	5.0160	5.4640	5.0040	5.3360	+8.279%	127,025	-79.760%
2022-06-01	5.2240	5.2240	4.8800	4.9280	-3.825%	112,293	-78.084%
2022-05-31	5.2000	5.3320	4.8920	5.1240	-4.545%	95,719	-78.923%
2022-05-27	5.4800	5.6760	5.1320	5.3680	+0.524%	86,895	-79.881%
2022-05-26	5.2200	5.5680	5.0400	5.3400	+2.771%	133,542	-79.775%
2022-05-25	4.9080	5.4800	4.8480	5.1960	+5.012%	164,658	-79.215%
2022-05-24	5.1600	5.2960	4.6640	4.9480	-3.585%	109,785	-78.173%
2022-05-23	5.4800	5.4800	5.0120	5.1320	-6.145%	125,330	-78.956%
2022-05-20	5.8400	5.8400	5.2800	5.4680	-2.739%	65,310	-80.249%
2022-05-19	5.3840	5.8800	5.3320	5.6220	+2.516%	165,307	-80.790%
2022-05-18	5.4000	6.2760	5.4000	5.4840	-2.071%	261,227	-80.306%
2022-05-17	5.3880	5.6960	5.1200	5.6000	+9.290%	281,439	-80.714%
2022-05-16	5.2000	5.9000	5.0200	5.1240	-1.462%	341,359	-78.923%
2022-05-13	4.7920	5.4360	4.6840	5.2000	+7.527%	269,660	-79.231%
2022-05-12	4.4680	5.4000	4.4000	4.8360	+4.675%	271,157	-77.667%
2022-05-11	4.7120	5.0880	4.5600	4.6200	-4.387%	201,844	-76.623%
2022-05-10	5.0240	5.2800	4.8000	4.8320	+5.965%	380,130	-77.649%
2022-05-09	4.8000	5.0400	4.3440	4.5600	-12.173%	319,781	-76.316%
2022-05-06	5.4040	5.4360	5.0000	5.1920	-5.942%	263,039	-79.199%
2022-05-05	5.8000	5.8760	5.3040	5.5200	-6.820%	222,856	-80.435%
2022-05-04	5.9840	6.0000	5.6600	5.9240	-1.003%	127,874	-81.769%
2022-05-03	5.6160	6.3560	5.5160	5.9840	+3.172%	214,191	-81.952%
2022-05-02	6.1800	6.1800	5.6000	5.8000	-6.752%	265,339	-81.379%
2022-04-29	6.6800	7.2000	5.9360	6.2200	-13.611%	399,459	-82.637%
2022-04-28	6.0000	7.5080	5.8400	7.2000	+35.440%	1,448,270	-85.000%
2022-04-27	5.2120	5.4480	5.1000	5.3160	+2.625%	385,474	-79.684%
2022-04-26	5.4720	5.4720	4.9240	5.1800	+1.014%	140,140	-79.151%
2022-04-25	5.4000	5.4480	5.0880	5.1280	-8.298%	185,743	-78.939%
2022-04-22	5.6800	5.7400	5.5120	5.5920	-4.247%	72,634	-80.687%
2022-04-21	6.0000	6.1600	5.5200	5.8400	-2.667%	167,877	-81.507%
2022-04-20	6.3520	6.4000	5.7760	6.0000	-1.251%	237,161	-82.000%
2022-04-19	5.9280	6.9000	5.9280	6.0760	+6.075%	362,248	-82.225%
2022-04-18	6.7520	6.8600	5.1120	5.7280	-15.216%	219,841	-81.145%
2022-04-14	7.2000	7.3160	6.5000	6.7560	-3.541%	142,883	-84.014%
2022-04-13	6.8360	7.3200	6.7000	7.0040	+2.819%	169,503	-84.580%
2022-04-12	6.9000	7.3560	6.8080	6.8120	-1.275%	128,788	-84.146%
2022-04-11	6.4880	7.2600	6.4880	6.9000	-8.730%	281,694	-84.348%
2022-04-08	8.4440	8.4440	7.4840	7.5600	-13.303%	460,379	-85.714%
2022-04-07	8.6800	8.9800	7.6000	8.7200	+0.600%	467,686	-87.615%
2022-04-06	9.2000	9.3520	8.4000	8.6680	-7.314%	207,913	-87.540%
2022-04-05	9.4520	9.6720	9.0040	9.3520	-0.932%	188,297	-88.452%
2022-04-04	9.5560	9.8000	9.2200	9.4400	-0.757%	375,116	-88.559%
2022-04-01	9.0000	9.8800	9.0000	9.5120	+4.298%	210,535	-88.646%
2022-03-31	9.0840	9.4000	8.8880	9.1200	-0.306%	151,277	-88.158%
2022-03-30	10.0400	10.0640	8.9200	9.1480	-4.270%	509,252	-88.194%
2022-03-29	9.0160	10.1000	9.0160	9.5560	+5.475%	516,810	-88.698%
2022-03-28	9.2000	9.3600	8.9400	9.0600	-1.607%	95,034	-88.079%
2022-03-25	9.8840	9.9000	9.0000	9.2080	-6.839%	167,027	-88.271%
2022-03-24	9.8120	10.2800	9.6080	9.8840	+0.734%	186,546	-89.073%
2022-03-23	9.8280	10.0600	9.4000	9.8120	+0.574%	189,911	-88.993%
2022-03-22	9.6000	10.1600	9.6000	9.7560	+3.085%	170,131	-88.930%
2022-03-21	9.9600	10.4000	9.3120	9.4640	-11.220%	231,820	-88.588%
2022-03-18	9.8240	11.0000	9.4640	10.6600	+8.421%	754,342	-89.869%
2022-03-17	8.9520	10.0800	8.8160	9.8320	+7.102%	246,839	-89.015%
2022-03-16	8.8000	9.3520	8.4680	9.1800	+7.043%	198,008	-88.235%
2022-03-15	8.7400	8.7400	8.2440	8.5760	+0.187%	81,365	-87.407%
2022-03-14	9.3480	9.3480	8.2120	8.5600	-8.936%	132,435	-87.383%
2022-03-11	8.5200	9.5560	8.0440	9.4000	+10.901%	394,873	-88.511%
2022-03-10	8.3000	8.7200	8.2480	8.4760	-5.317%	112,974	-87.258%
2022-03-09	9.1960	9.1960	8.6440	8.9520	+4.972%	102,806	-87.936%
2022-03-08	8.1000	9.0000	8.0000	8.5280	-3.529%	173,382	-87.336%
2022-03-07	8.4000	9.1880	8.1640	8.8400	+10.721%	383,375	-87.783%
2022-03-04	9.4600	9.5960	7.8320	7.9840	-17.213%	499,633	-86.473%
2022-03-03	10.0000	10.1400	9.2800	9.6440	-1.992%	246,732	-88.801%
2022-03-02	9.3880	10.6960	9.1640	9.8400	+6.957%	1,239,060	-89.024%
2022-03-01	9.5000	9.6280	8.7400	9.2000	-2.625%	252,192	-88.261%
2022-02-28	9.1200	9.5000	8.6320	9.4480	+1.027%	147,863	-88.569%
2022-02-25	9.5840	9.6000	8.8040	9.3520	+1.962%	143,628	-88.452%
2022-02-24	8.1200	9.2000	7.6000	9.1720	+0.526%	256,891	-88.225%
2022-02-23	10.0000	10.0000	8.8880	9.1240	-1.255%	252,737	-88.163%
2022-02-22	10.7000	11.1160	8.7600	9.2400	-55.215%	822,091	-88.312%
2022-02-18	21.6000	23.1760	18.8760	20.6320	-11.298%	130,493	-94.765%
2022-02-17	24.4000	27.4000	22.8000	23.2600	-21.430%	234,814	-95.357%
2022-02-16	23.1240	29.7460	21.6120	29.6040	-16.665%	391,014	-96.352%
2022-02-15	18.4400	35.9240	18.4000	35.5240	+93.107%	254,159	-96.960%
2022-02-14	18.4000	18.8000	18.0000	18.3960	-2.149%	15,983	-94.129%
2022-02-11	18.9200	19.2000	18.4000	18.8000	-0.739%	26,443	-94.255%
2022-02-10	19.2000	19.4000	18.6320	18.9400	-1.354%	11,500	-94.298%
2022-02-09	19.2000	19.5560	19.0840	19.2000	-0.867%	11,266	-94.375%
2022-02-08	19.5000	19.6000	18.6000	19.3680	+0.875%	8,639	-94.424%
2022-02-07	18.4000	19.3960	17.6120	19.2000	+9.589%	34,248	-94.375%
2022-02-04	17.2000	17.7960	17.0000	17.5200	+2.027%	12,660	-93.836%
2022-02-03	17.2040	17.6000	16.6400	17.1720	-2.454%	10,291	-93.711%
2022-02-02	17.4240	18.2040	17.2040	17.6040	+1.126%	11,951	-93.865%
2022-02-01	17.6000	17.6000	16.8080	17.4080	+0.046%	24,773	-93.796%
2022-01-31	17.2000	17.5680	16.0000	17.4000	+0.046%	28,731	-93.793%
2022-01-28	17.2640	17.6000	16.2040	17.3920	+1.779%	22,271	-93.790%
2022-01-27	17.7600	18.0000	16.4560	17.0880	-1.203%	18,305	-93.680%
2022-01-26	17.4840	17.8640	16.3240	17.2960	+0.023%	23,145	-93.756%
2022-01-25	15.8920	17.5480	15.8920	17.2920	+5.645%	22,529	-93.754%
2022-01-24	17.0040	17.1600	15.2080	16.3680	-4.615%	46,601	-93.402%
2022-01-21	19.1960	19.2000	16.8040	17.1600	-8.333%	61,463	-93.706%
2022-01-20	19.1960	19.1960	18.4040	18.7200	-0.149%	26,795	-94.231%
2022-01-19	18.9960	19.4000	18.4400	18.7480	-0.615%	10,377	-94.239%
2022-01-18	19.2000	19.2000	18.4840	18.8640	-1.954%	22,617	-94.275%
2022-01-14	20.1000	20.1000	18.4280	19.2400	+0.355%	25,608	-94.387%
2022-01-13	19.8880	21.1600	18.8400	19.1720	-4.598%	34,373	-94.367%
2022-01-12	20.2160	20.4000	19.6040	20.0960	+1.515%	28,489	-94.626%
2022-01-11	19.4040	19.7960	18.9640	19.7960	+5.275%	19,153	-94.544%
2022-01-10	19.2040	20.2400	17.8000	18.8040	-4.139%	36,086	-94.257%
2022-01-07	20.0920	20.0920	19.2040	19.6160	+1.176%	24,136	-94.494%
2022-01-06	19.0000	19.8000	18.4000	19.3880	+0.394%	16,993	-94.430%
2022-01-05	20.2000	20.2000	19.0000	19.3120	-3.901%	36,121	-94.408%
2022-01-04	20.1160	21.1600	19.6040	20.0960	-1.490%	50,845	-94.626%
2022-01-03	20.2800	20.8000	19.8360	20.4000	+1.493%	38,001	-94.706%
2021-12-31	20.3800	20.8000	19.7320	20.1000	-2.767%	40,876	-94.627%
2021-12-30	20.0000	20.7040	19.6240	20.6720	+2.744%	54,424	-94.776%
2021-12-29	18.8000	20.7240	18.6120	20.1200	+8.149%	119,406	-94.632%
2021-12-28	19.7240	20.4000	18.4000	18.6040	-5.525%	63,195	-94.195%
2021-12-27	20.2000	20.7960	19.4040	19.6920	-7.236%	40,744	-94.516%
2021-12-23	21.0760	21.6000	20.6000	21.2280	+1.862%	28,179	-94.912%
2021-12-22	20.5680	20.9960	20.0960	20.8400	+3.909%	28,508	-94.818%
2021-12-21	20.7200	21.6000	19.8800	20.0560	-3.373%	39,559	-94.615%
2021-12-20	19.1200	21.0720	19.0000	20.7560	+3.780%	48,073	-94.797%
2021-12-17	18.8040	20.0000	18.2040	20.0000	+3.799%	40,530	-94.600%
2021-12-16	18.9960	19.6000	18.4000	19.2680	+0.985%	34,445	-94.395%
2021-12-15	18.9120	19.5880	18.0000	19.0800	-3.068%	54,187	-94.340%
2021-12-14	20.9040	21.3600	18.2000	19.6840	+7.258%	336,996	-94.513%
2021-12-13	19.6000	19.9960	17.6160	18.3520	-5.984%	49,933	-94.115%
2021-12-10	20.2000	20.6000	19.2000	19.5200	-3.290%	36,313	-94.467%
2021-12-09	20.3520	21.0000	20.0000	20.1840	-0.198%	21,729	-94.649%
2021-12-08	19.6000	20.5600	19.6000	20.2240	-0.863%	34,797	-94.660%
2021-12-07	19.9520	20.8000	19.8400	20.4000	+3.051%	37,163	-94.706%
2021-12-06	19.2000	20.2000	18.9000	19.7960	+1.539%	52,297	-94.544%
2021-12-03	20.2080	20.8000	19.2000	19.4960	-3.024%	57,628	-94.460%
2021-12-02	20.8160	22.3520	19.9640	20.1040	+2.571%	117,986	-94.628%
2021-12-01	22.3960	22.3960	19.4000	19.6000	-10.974%	91,480	-94.490%
2021-11-30	22.6000	22.7960	21.4160	22.0160	-4.212%	49,059	-95.094%
2021-11-29	22.3960	23.5000	21.4880	22.9840	+7.002%	69,545	-95.301%
2021-11-26	21.1880	22.1960	21.0400	21.4800	-1.630%	29,495	-94.972%
2021-11-24	20.8040	22.4000	20.4000	21.8360	+3.019%	69,246	-95.054%
2021-11-23	20.8000	21.9920	20.4800	21.1960	+0.493%	66,933	-94.905%
2021-11-22	20.8000	21.5960	20.6400	21.0920	+2.309%	66,762	-94.880%
2021-11-19	20.9080	21.4000	20.4800	20.6160	-2.257%	34,783	-94.761%
2021-11-18	21.2000	21.7200	20.1000	21.0920	-2.909%	74,541	-94.880%
2021-11-17	22.1480	22.2200	21.2000	21.7240	-2.303%	72,824	-95.029%
2021-11-16	23.2000	23.8840	22.0040	22.2360	-2.627%	138,072	-95.143%
2021-11-15	23.2000	23.5960	22.4200	22.8360	-0.366%	92,300	-95.271%
2021-11-12	22.8000	23.5080	22.5840	22.9200	-2.534%	95,805	-95.288%
2021-11-11	23.6480	24.1920	22.8640	23.5160	+1.362%	86,995	-95.407%
2021-11-10	23.2880	24.2000	22.8400	23.2000	-4.211%	116,753	-95.345%
2021-11-09	25.6000	25.6000	23.4000	24.2200	-4.975%	141,255	-95.541%
2021-11-08	27.4200	28.6400	24.8400	25.4880	-6.239%	295,304	-95.763%
2021-11-05	27.2000	28.6000	25.6400	27.1840	-2.258%	207,351	-96.027%
2021-11-04	28.2160	29.5920	27.4000	27.8120	-1.918%	101,033	-96.117%
2021-11-03	28.8000	28.8960	26.9840	28.3560	-2.207%	148,671	-96.191%
2021-11-02	30.4840	30.8000	28.0000	28.9960	-6.933%	337,393	-96.275%
2021-11-01	27.6000	33.5880	26.8440	31.1560	+18.194%	1,056,365	-96.534%
2021-10-29	25.9960	27.5080	24.8440	26.3600	+0.641%	315,437	-95.903%
2021-10-28	24.1040	27.2000	22.6760	26.1920	+7.982%	574,437	-95.877%
2021-10-27	24.1040	26.0000	22.5200	24.2560	+6.761%	552,582	-95.547%
2021-10-26	23.2360	23.6600	21.6120	22.7200	-6.224%	349,662	-95.246%
2021-10-25	25.5080	26.5320	22.9200	24.2280	+2.783%	488,406	-95.542%
2021-10-22	20.7640	23.7960	20.7240	23.5720	+14.383%	827,455	-95.418%
2021-10-21	21.2120	21.5960	20.4800	20.6080	-5.085%	60,514	-94.759%
2021-10-20	20.1880	21.7360	20.0000	21.7120	+6.578%	131,782	-95.026%
2021-10-19	20.8000	20.8000	20.0040	20.3720	-0.216%	50,234	-94.699%
2021-10-18	21.7760	21.7760	20.0000	20.4160	-1.846%	57,638	-94.710%
2021-10-15	19.6000	21.0260	19.4000	20.8000	+6.122%	133,954	-94.808%
2021-10-14	22.0000	22.2120	19.3760	19.6000	-11.632%	280,519	-94.490%
2021-10-13	21.2000	22.3840	20.4000	22.1800	+4.642%	112,408	-95.131%
2021-10-12	20.6000	21.3000	20.2040	21.1960	+2.973%	79,879	-94.905%
2021-10-11	20.2000	20.5960	20.0080	20.5840	+1.100%	43,467	-94.753%
2021-10-08	20.7640	20.7960	20.0000	20.3600	-1.088%	58,336	-94.695%
2021-10-07	19.6000	20.7960	19.4000	20.5840	+3.750%	110,256	-94.753%
2021-10-06	19.8000	20.0000	19.2120	19.8400	-2.112%	65,648	-94.556%
2021-10-05	20.7160	21.2000	19.6120	20.2680	-2.163%	94,115	-94.671%
2021-10-04	21.2200	21.3800	20.4040	20.7160	-4.093%	71,704	-94.787%
2021-10-01	21.7720	21.9000	20.3200	21.6000	-1.460%	104,350	-95.000%
2021-09-30	21.6000	23.1600	21.0080	21.9200	+5.223%	256,937	-95.073%
2021-09-29	20.4000	21.1960	19.2040	20.8320	+1.224%	240,109	-94.816%
2021-09-28	21.6000	21.8000	20.4080	20.5800	-4.705%	170,387	-94.752%
2021-09-27	22.8800	22.9600	21.2800	21.5960	-4.442%	202,740	-94.999%
2021-09-24	34.0000	34.3840	22.0000	22.6000	-35.057%	471,581	-95.221%
2021-09-23	37.5720	38.3760	33.7320	34.8000	-1.472%	67,884	-96.897%
2021-09-22	36.4000	36.6760	34.8000	35.3200	-1.867%	16,889	-96.942%
2021-09-21	36.4000	36.4000	35.2000	35.9920	+2.940%	8,848	-96.999%
2021-09-20	37.2000	37.9960	34.9200	34.9640	-10.560%	20,421	-96.911%
2021-09-17	38.5160	39.9880	38.0000	39.0920	+2.111%	21,044	-97.237%
2021-09-16	38.1920	40.0000	37.6240	38.2840	-1.330%	22,359	-97.179%
2021-09-15	44.8000	44.8000	38.8000	38.8000	-13.393%	46,471	-97.216%
2021-09-14	44.4000	44.8000	43.6000	44.8000	-0.885%	10,938	-97.589%
2021-09-13	47.6000	48.0000	43.2000	45.2000	-5.833%	50,957	-97.611%
2021-09-10	45.1320	50.0000	44.4000	48.0000	+5.263%	118,059	-97.750%
2021-09-09	41.6000	46.8000	40.8000	45.6000	+8.571%	43,989	-97.632%
2021-09-08	42.8000	42.8000	40.4000	42.0000	-1.869%	17,945	-97.429%
2021-09-07	41.2000	43.6000	40.4000	42.8000	0.000%	44,528	-97.477%
2021-09-03	42.0000	43.2000	40.8000	42.8000	-0.926%	28,780	-97.477%
2021-09-02	41.6000	43.2000	40.0000	43.2000	+8.000%	21,137	-97.500%
2021-09-01	39.6000	41.2000	39.2000	40.0000	-0.990%	15,682	-97.300%
2021-08-31	37.0840	40.8000	37.0000	40.4000	+9.568%	21,523	-97.327%
2021-08-30	37.3680	37.5480	36.8640	36.8720	-2.103%	8,123	-97.071%
2021-08-27	37.8040	38.6600	36.8200	37.6640	-3.722%	27,698	-97.133%
2021-08-26	40.4000	41.2000	38.0000	39.1200	-3.168%	42,016	-97.239%
2021-08-25	40.4000	40.8000	36.3320	40.4000	+8.707%	101,340	-97.327%
2021-08-24	35.9800	39.2000	33.6920	37.1640	+19.115%	221,190	-97.094%
2021-08-23	29.2000	31.5120	28.8000	31.2000	+6.952%	16,668	-96.538%
2021-08-20	28.6400	29.8680	27.6000	29.1720	-0.978%	18,771	-96.298%
2021-08-19	32.0000	32.0000	28.8000	29.4600	-10.336%	31,938	-96.334%
2021-08-18	32.9280	33.3720	32.0880	32.8560	+0.612%	13,616	-96.713%
2021-08-17	33.2000	33.9920	32.4360	32.6560	-4.302%	15,007	-96.693%
2021-08-16	33.5400	34.2000	32.2440	34.1240	0.000%	26,020	-96.835%
2021-08-13	30.9320	34.4000	30.9320	34.1240	+5.464%	30,403	-96.835%
2021-08-12	32.1640	32.7800	31.4440	32.3560	-1.474%	11,913	-96.662%
2021-08-11	31.6040	33.1760	31.2040	32.8400	+3.283%	21,038	-96.711%
2021-08-10	32.8440	32.8440	30.9960	31.7960	-1.512%	18,714	-96.603%
2021-08-09	32.3160	32.8080	31.8040	32.2840	-1.405%	13,535	-96.655%
2021-08-06	33.0480	33.1960	31.6000	32.7440	-2.466%	15,482	-96.702%
2021-08-05	32.8000	33.5720	32.2000	33.5720	+1.120%	18,696	-96.783%
2021-08-04	33.9120	33.9120	32.6000	33.2000	-2.111%	17,951	-96.747%
2021-08-03	33.9880	34.7960	32.4240	33.9160	-2.034%	22,695	-96.816%
2021-08-02	34.0000	35.9200	33.6400	34.6200	+0.581%	59,564	-96.880%
2021-07-30	34.0000	34.9400	32.0000	34.4200	+3.637%	43,536	-96.862%
2021-07-29	33.1600	34.5400	32.4000	33.2120	-0.789%	27,515	-96.748%
2021-07-28	30.9200	33.7720	30.9200	33.4760	+8.337%	51,422	-96.774%
2021-07-27	33.3200	33.3200	29.6000	30.9000	-6.079%	86,597	-96.505%
2021-07-26	33.5200	36.1920	32.0880	32.9000	-0.904%	79,557	-96.717%
2021-07-23	36.8000	36.8000	32.8800	33.2000	-8.358%	42,093	-96.747%
2021-07-22	37.5000	37.9120	36.1040	36.2280	-4.893%	11,939	-97.019%
2021-07-21	37.4880	38.7960	37.2000	38.0920	+3.455%	11,129	-97.165%
2021-07-20	37.2000	37.3200	36.4520	36.8200	+0.524%	11,000	-97.067%
2021-07-19	38.0760	38.8000	36.0200	36.6280	-5.802%	25,252	-97.051%
2021-07-16	38.8000	39.6000	38.2200	38.8840	-1.907%	20,308	-97.223%
2021-07-15	39.6000	42.8000	39.2800	39.6400	-1.881%	126,979	-97.275%
2021-07-14	39.5000	40.4000	38.0200	40.4000	+2.341%	31,951	-97.327%
2021-07-13	39.7560	40.0000	38.8240	39.4760	-0.924%	16,598	-97.264%
2021-07-12	39.6000	40.4000	39.2200	39.8440	-3.291%	11,577	-97.289%
2021-07-09	41.2000	42.0000	39.8120	41.2000	-0.962%	38,862	-97.379%
2021-07-08	36.0000	42.4000	36.0000	41.6000	+11.768%	58,132	-97.404%
2021-07-07	40.0000	40.7240	36.8200	37.2200	-8.775%	53,134	-97.098%
2021-07-06	40.4000	42.0000	39.9960	40.8000	-0.971%	52,035	-97.353%
2021-07-02	42.4000	42.8000	40.4040	41.2000	-2.830%	82,539	-97.379%
2021-07-01	42.0000	44.4000	40.4000	42.4000	+2.913%	97,957	-97.453%
2021-06-30	43.6000	43.6000	41.2000	41.2000	-5.505%	61,553	-97.379%
2021-06-29	42.8000	43.6000	40.8000	43.6000	+0.926%	108,818	-97.523%
2021-06-28	43.2000	44.0000	42.0000	43.2000	-0.917%	68,664	-97.500%
2021-06-25	43.6000	44.8000	42.0240	43.6000	-0.909%	117,565	-97.523%
2021-06-24	43.2000	44.4000	42.0000	44.0000	0.000%	85,540	-97.545%
2021-06-23	42.4000	44.0000	41.6000	44.0000	+3.774%	54,575	-97.545%
2021-06-22	43.2000	44.4000	40.8000	42.4000	-1.852%	91,364	-97.453%
2021-06-21	44.0000	44.4000	40.8000	43.2000	-1.818%	94,593	-97.500%
2021-06-18	46.4000	46.4680	41.2000	44.0000	-2.655%	86,088	-97.545%
2021-06-17	45.2000	45.6000	42.4000	45.2000	+0.893%	141,380	-97.611%
2021-06-16	44.0000	44.8000	42.8000	44.8000	+2.752%	50,320	-97.589%
2021-06-15	47.2000	48.4000	42.0000	43.6000	-9.167%	138,020	-97.523%
2021-06-14	46.8000	48.8000	46.0000	48.0000	0.000%	76,255	-97.750%
2021-06-11	45.2000	50.0000	45.2000	48.0000	+8.108%	221,675	-97.750%
2021-06-10	45.6000	45.6000	43.6000	44.4000	+1.835%	95,687	-97.568%
2021-06-09	41.2000	45.2000	40.8000	43.6000	+5.825%	169,444	-97.523%
2021-06-08	42.0000	43.2000	40.4000	41.2000	-2.830%	82,620	-97.379%
2021-06-07	41.2000	42.4000	41.2000	42.4000	+1.923%	27,820	-97.453%
2021-06-04	41.2000	42.0000	40.8000	41.6000	0.000%	29,579	-97.404%
2021-06-03	42.4000	43.8000	41.2000	41.6000	-3.704%	77,870	-97.404%
2021-06-02	43.2800	45.6000	42.0000	43.2000	0.000%	83,924	-97.500%
2021-06-01	40.3640	43.2000	40.0000	43.2000	+5.882%	94,297	-97.500%
2021-05-28	41.2000	42.8000	40.0000	40.8000	-2.857%	38,045	-97.353%
2021-05-27	40.4000	43.2000	39.8800	42.0000	-1.869%	36,589	-97.429%
2021-05-26	40.8000	42.8000	39.2000	42.8000	+5.941%	135,627	-97.477%
2021-05-25	40.0000	40.8000	39.3200	40.4000	-1.942%	26,831	-97.327%
2021-05-24	40.8000	41.6000	38.4240	41.2000	-0.962%	30,083	-97.379%
2021-05-21	38.2080	41.6000	37.2000	41.6000	+7.660%	85,564	-97.404%
2021-05-20	38.1000	40.4000	37.6000	38.6400	+4.028%	47,929	-97.205%
2021-05-19	36.0000	37.4800	35.5640	37.1440	-2.825%	20,404	-97.092%
2021-05-18	37.6240	39.1400	37.0000	38.2240	+1.876%	20,666	-97.175%
2021-05-17	38.0000	39.2000	36.8000	37.5200	-5.377%	36,954	-97.122%
2021-05-14	32.6600	39.9840	32.4000	39.6520	+22.519%	107,197	-97.276%

.dark-mode .TMyQZb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TMyQZb{ color: #333333; background-color: white; border: 2px solid #333333; }CSCWColor Star Technology Co. Ltd.stock NASDAQ

CSCW
Color Star Technology Co. Ltd.
stock NASDAQ