Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 10, 2024	0.2050	0.2195	0.2015	0.2098	141,834	+0.00(+1.06%)
Jun 07, 2024	0.2162	0.2200	0.2025	0.2076	187,345	-0.00(-1.94%)
Jun 06, 2024	0.2200	0.2265	0.2100	0.2117	409,480	-0.01(-4.85%)
Jun 05, 2024	0.2100	0.2323	0.2100	0.2225	852,871	-0.01(-4.09%)
Jun 04, 2024	0.2323	0.3600	0.2111	0.2320	11,502,839	-0.00(-1.49%)
Jun 03, 2024	0.2200	0.2355	0.2051	0.2355	237,368	+0.03(+12.09%)
May 31, 2024	0.2150	0.2211	0.2101	0.2101	104,362	-0.00(-0.99%)
May 30, 2024	0.2165	0.2299	0.2100	0.2122	170,806	-0.01(-3.55%)
May 29, 2024	0.2355	0.2488	0.2150	0.2200	682,608	-0.03(-11.65%)
May 28, 2024	0.2600	0.3701	0.2320	0.2490	4,852,639	-0.02(-6.00%)
May 24, 2024	0.2600	0.2667	0.2451	0.2649	83,702	-0.00(-1.67%)
May 23, 2024	0.2900	0.2900	0.2316	0.2694	109,575	-0.00(-0.19%)
May 22, 2024	0.2521	0.2705	0.2521	0.2699	194,171	+0.02(+6.68%)
May 21, 2024	0.2430	0.2630	0.2402	0.2530	65,126	-0.01(-2.62%)
May 20, 2024	0.2700	0.2940	0.2300	0.2598	210,475	+0.01(+2.69%)
May 17, 2024	0.2440	0.2950	0.2012	0.2530	1,155,289	+0.02(+9.90%)
May 16, 2024	0.2222	0.2348	0.2110	0.2302	130,357	+0.01(+5.50%)
May 15, 2024	0.2108	0.2340	0.2103	0.2182	191,872	+0.00(+1.39%)
May 14, 2024	0.2166	0.2235	0.2100	0.2152	62,687	-0.00(-2.18%)
May 13, 2024	0.2184	0.2440	0.2150	0.2200	51,158	-0.01(-2.27%)
May 10, 2024	0.2210	0.2400	0.2073	0.2251	165,143	-0.00(-0.40%)
May 09, 2024	0.2055	0.2380	0.2055	0.2260	69,617	+0.01(+2.73%)
May 08, 2024	0.2200	0.2280	0.2050	0.2200	84,004	+0.00(+0.87%)
May 07, 2024	0.2208	0.2299	0.2019	0.2181	43,632	-0.02(-9.13%)
May 06, 2024	0.2357	0.2400	0.2150	0.2400	45,978	+0.00(+0.46%)
May 03, 2024	0.2326	0.2595	0.2213	0.2389	14,787	-0.00(-0.38%)
May 02, 2024	0.2100	0.2500	0.1953	0.2398	234,562	+0.03(+12.00%)
May 01, 2024	0.2100	0.2200	0.1823	0.2141	124,103	-0.01(-4.50%)
Apr 30, 2024	0.2205	0.2250	0.2100	0.2242	26,323	+0.00(+0.31%)
Apr 29, 2024	0.2189	0.2258	0.2058	0.2235	83,840	+0.01(+5.37%)
Apr 26, 2024	0.2043	0.2288	0.2043	0.2121	31,376	-0.01(-3.19%)
Apr 25, 2024	0.2250	0.2250	0.2014	0.2191	84,738	-0.01(-2.62%)
Apr 24, 2024	0.2300	0.2300	0.2103	0.2250	26,094	-0.01(-2.17%)
Apr 23, 2024	0.2301	0.2384	0.2158	0.2300	36,720	-0.00(-0.65%)
Apr 22, 2024	0.2467	0.2500	0.2202	0.2315	72,801	-0.01(-3.54%)
Apr 19, 2024	0.2280	0.2610	0.2110	0.2400	366,364	+0.01(+6.19%)
Apr 18, 2024	0.2300	0.2299	0.2247	0.2260	29,247	+0.00(+0.58%)
Apr 17, 2024	0.2289	0.2550	0.2200	0.2247	136,462	-0.01(-3.81%)
Apr 16, 2024	0.2300	0.2450	0.2200	0.2336	97,754	-0.00(-0.51%)
Apr 15, 2024	0.2200	0.2360	0.2101	0.2348	184,811	+0.02(+7.21%)
Apr 12, 2024	0.2190	0.2276	0.2050	0.2190	25,784	-0.01(-3.23%)
Apr 11, 2024	0.2290	0.2290	0.2122	0.2263	40,585	+0.00(+1.57%)
Apr 10, 2024	0.2152	0.2389	0.2152	0.2228	88,391	+0.01(+3.53%)
Apr 09, 2024	0.2153	0.2230	0.2052	0.2152	41,079	+0.00(+1.51%)
Apr 08, 2024	0.2190	0.2200	0.2000	0.2120	70,058	-0.00(-0.09%)
Apr 05, 2024	0.2300	0.2320	0.2113	0.2122	208,416	+0.00(+0.43%)
Apr 04, 2024	0.2010	0.2300	0.2010	0.2113	63,876	+0.01(+3.07%)
Apr 03, 2024	0.2300	0.2290	0.1800	0.2050	126,826	-0.02(-7.32%)
Apr 02, 2024	0.2300	0.2300	0.2201	0.2212	23,686	-0.00(-0.41%)
Apr 01, 2024	0.2295	0.2364	0.2144	0.2221	45,776	+0.01(+2.92%)
Mar 28, 2024	0.2200	0.2241	0.2105	0.2158	75,927	+0.01(+2.71%)
Mar 27, 2024	0.2100	0.2190	0.2026	0.2101	209,783	+0.00(+0.05%)
Mar 26, 2024	0.2378	0.2520	0.1711	0.2100	542,244	-0.03(-12.79%)
Mar 25, 2024	0.2469	0.2548	0.2377	0.2408	30,764	-0.01(-4.63%)
Mar 22, 2024	0.2476	0.2550	0.2300	0.2525	40,304	+0.00(+1.00%)
Mar 21, 2024	0.2484	0.2550	0.2220	0.2500	105,327	-0.00(-0.83%)
Mar 20, 2024	0.2400	0.2620	0.2244	0.2521	96,176	+0.01(+3.83%)
Mar 19, 2024	0.2391	0.2493	0.2371	0.2428	48,045	+0.00(+0.25%)
Mar 18, 2024	0.2600	0.2614	0.2335	0.2422	80,926	-0.03(-10.13%)
Mar 15, 2024	0.2600	0.2698	0.2430	0.2695	237,658	+0.02(+6.73%)
Mar 14, 2024	0.2520	0.2525	0.2300	0.2525	191,014	+0.00(+1.45%)
Mar 13, 2024	0.2300	0.2500	0.2300	0.2489	49,129	+0.01(+6.14%)
Mar 12, 2024	0.2270	0.2400	0.2200	0.2345	208,934	+0.02(+8.56%)
Mar 11, 2024	0.2280	0.2299	0.2124	0.2160	93,477	-0.01(-4.47%)
Mar 08, 2024	0.2119	0.2500	0.2119	0.2261	196,031	-0.01(-5.20%)
Mar 07, 2024	0.2500	0.2452	0.2115	0.2385	118,444	-0.00(-0.67%)
Mar 06, 2024	0.2600	0.2604	0.2300	0.2401	83,143	-0.01(-3.96%)
Mar 05, 2024	0.2600	0.2799	0.2403	0.2500	135,147	-0.01(-3.85%)
Mar 04, 2024	0.2600	0.2800	0.2410	0.2600	331,820	-0.01(-3.70%)
Mar 01, 2024	0.2739	0.2800	0.2599	0.2700	129,284	+0.01(+3.85%)
Feb 29, 2024	0.2900	0.3000	0.2500	0.2600	273,664	-0.03(-9.94%)
Feb 28, 2024	0.2800	0.2958	0.2800	0.2887	81,472	-0.00(-0.65%)
Feb 27, 2024	0.2835	0.3145	0.2750	0.2906	388,365	+0.02(+5.67%)
Feb 26, 2024	0.2700	0.2900	0.2450	0.2750	279,977	+0.03(+12.70%)
Feb 23, 2024	0.2600	0.2680	0.2160	0.2440	522,538	-0.04(-12.83%)
Feb 22, 2024	0.3200	0.3200	0.2707	0.2799	284,332	-0.03(-8.71%)
Feb 21, 2024	0.4000	0.4299	0.2800	0.3066	808,813	-0.10(-25.22%)
Feb 20, 2024	0.3800	0.5770	0.3490	0.4100	4,127,513	+0.06(+18.12%)
Feb 16, 2024	0.3550	0.3600	0.2812	0.3471	1,195,758	+0.04(+11.97%)
Feb 15, 2024	0.2800	0.3300	0.2800	0.3100	304,195	+0.03(+10.91%)
Feb 14, 2024	0.2954	0.2954	0.2600	0.2795	45,407	-0.02(-5.38%)
Feb 13, 2024	0.3016	0.3016	0.2800	0.2954	17,901	+0.01(+2.82%)
Feb 12, 2024	0.2875	0.2950	0.2800	0.2873	30,202	-0.00(-0.07%)
Feb 09, 2024	0.2655	0.2915	0.2655	0.2875	36,254	+0.01(+3.27%)
Feb 08, 2024	0.2920	0.3000	0.2606	0.2784	132,280	-0.01(-4.66%)
Feb 07, 2024	0.2955	0.2984	0.2910	0.2920	19,165	-0.00(-0.82%)
Feb 06, 2024	0.3100	0.3100	0.2910	0.2944	44,963	-0.02(-5.03%)
Feb 05, 2024	0.3300	0.3300	0.2951	0.3100	43,511	+0.01(+1.64%)
Feb 02, 2024	0.3248	0.3248	0.2903	0.3050	65,915	-0.00(-1.42%)
Feb 01, 2024	0.3300	0.3300	0.3089	0.3094	46,326	-0.02(-6.53%)
Jan 31, 2024	0.3283	0.3520	0.3200	0.3310	38,269	-0.01(-2.19%)
Jan 30, 2024	0.3450	0.3622	0.3200	0.3384	48,116	-0.01(-1.63%)
Jan 29, 2024	0.3547	0.3679	0.3400	0.3440	23,970	-0.02(-5.26%)
Jan 26, 2024	0.3700	0.3700	0.3500	0.3631	81,921	-0.00(-0.93%)
Jan 25, 2024	0.3501	0.3666	0.3419	0.3665	18,563	+0.01(+4.15%)
Jan 24, 2024	0.3900	0.3900	0.3358	0.3519	136,112	-0.03(-6.83%)
Jan 23, 2024	0.3649	0.3799	0.3647	0.3777	32,588	+0.02(+5.09%)
Jan 22, 2024	0.3339	0.4000	0.3339	0.3594	121,587	+0.03(+7.83%)
Jan 19, 2024	0.3303	0.3410	0.2930	0.3333	109,009	-0.00(-1.10%)
Jan 18, 2024	0.3448	0.3500	0.3280	0.3370	43,859	+0.01(+2.65%)
Jan 17, 2024	0.3385	0.3500	0.3200	0.3283	25,886	-0.02(-5.93%)
Jan 16, 2024	0.3355	0.3589	0.3105	0.3490	143,959	+0.02(+6.40%)
Jan 12, 2024	0.3286	0.3587	0.3103	0.3280	47,152	-0.01(-2.12%)
Jan 11, 2024	0.3600	0.3650	0.2970	0.3351	93,109	-0.02(-6.21%)
Jan 10, 2024	0.3400	0.3666	0.3400	0.3573	84,580	+0.02(+5.09%)
Jan 09, 2024	0.3500	0.3528	0.3323	0.3400	97,647	-0.00(-0.03%)
Jan 08, 2024	0.3450	0.3649	0.3400	0.3401	31,685	-0.01(-2.83%)
Jan 05, 2024	0.3317	0.3666	0.3089	0.3500	212,430	+0.02(+5.90%)
Jan 04, 2024	0.3463	0.3463	0.3300	0.3305	49,397	-0.01(-2.77%)
Jan 03, 2024	0.3500	0.3800	0.3300	0.3399	235,852	-0.01(-3.16%)
Jan 02, 2024	0.3601	0.3800	0.3366	0.3510	171,818	-0.02(-5.14%)
Dec 29, 2023	0.3600	0.3749	0.3501	0.3700	167,814	-0.01(-2.22%)
Dec 28, 2023	0.3400	0.3900	0.3400	0.3784	185,019	-0.00(-0.39%)
Dec 27, 2023	0.3800	0.3800	0.3031	0.3799	341,608	-0.01(-2.56%)
Dec 26, 2023	0.4000	0.4200	0.3390	0.3899	285,640	-0.01(-2.52%)
Dec 22, 2023	0.3800	0.4000	0.3225	0.4000	220,210	+0.03(+9.05%)
Dec 21, 2023	0.4900	0.5136	0.3510	0.3668	455,122	-0.11(-22.78%)
Dec 20, 2023	0.5800	0.5900	0.4059	0.4750	573,702	-0.11(-19.49%)
Dec 19, 2023	0.5200	0.6000	0.4589	0.5900	634,328	-0.00(-0.08%)
Dec 18, 2023	0.3900	0.5905	0.3900	0.5905	696,368	+0.20(+49.49%)
Dec 15, 2023	0.3500	0.3950	0.3229	0.3950	122,193	+0.02(+3.95%)
Dec 14, 2023	0.3045	0.4200	0.3045	0.3800	370,313	+0.09(+31.03%)
Dec 13, 2023	0.3114	0.3200	0.2810	0.2900	26,709	-0.02(-6.42%)
Dec 12, 2023	0.2950	0.3100	0.2700	0.3099	66,930	+0.02(+6.86%)
Dec 11, 2023	0.3040	0.3150	0.2850	0.2900	98,738	-0.00(-0.41%)
Dec 08, 2023	0.3005	0.3005	0.2905	0.2912	73,927	-0.00(-1.15%)
Dec 07, 2023	0.3113	0.3124	0.2900	0.2946	21,372	-0.02(-5.36%)
Dec 06, 2023	0.3280	0.3280	0.3100	0.3113	30,785	-0.01(-3.92%)
Dec 05, 2023	0.2850	0.3259	0.2840	0.3240	347,290	+0.02(+6.65%)
Dec 04, 2023	0.3150	0.3199	0.2800	0.3038	98,181	+0.00(+1.27%)
Dec 01, 2023	0.3150	0.3150	0.2900	0.3000	24,055	+0.01(+2.11%)
Nov 30, 2023	0.3022	0.3195	0.2803	0.2938	23,498	-0.00(-0.84%)
Nov 29, 2023	0.2992	0.3048	0.2800	0.2963	62,433	+0.00(+0.03%)
Nov 28, 2023	0.2997	0.3177	0.2951	0.2962	42,020	-0.01(-4.45%)
Nov 27, 2023	0.3300	0.3300	0.2900	0.3100	108,706	+0.00(+0.78%)
Nov 24, 2023	0.2951	0.3250	0.2951	0.3076	102,369	+0.01(+1.85%)
Nov 22, 2023	0.2700	0.3500	0.2403	0.3020	483,038	+0.03(+11.85%)
Nov 21, 2023	0.2600	0.4400	0.2490	0.2700	2,540,764	+0.03(+12.97%)
Nov 20, 2023	0.2340	0.2590	0.2340	0.2390	112,400	+0.00(+2.01%)
Nov 17, 2023	0.2300	0.2469	0.2270	0.2343	106,281	+0.01(+3.67%)
Nov 16, 2023	0.2300	0.2423	0.2256	0.2260	131,024	-0.02(-7.79%)
Nov 15, 2023	0.2300	0.2580	0.2251	0.2451	183,318	+0.01(+2.98%)
Nov 14, 2023	0.2200	0.2499	0.2100	0.2380	240,979	+0.02(+8.13%)
Nov 13, 2023	0.2279	0.2310	0.2151	0.2201	147,524	+0.00(+2.32%)
Nov 10, 2023	0.2190	0.2309	0.2150	0.2151	92,654	-0.00(-2.23%)
Nov 09, 2023	0.2300	0.2350	0.2100	0.2200	187,402	-0.01(-4.35%)
Nov 08, 2023	0.2270	0.2600	0.2211	0.2300	326,877	+0.01(+3.79%)
Nov 07, 2023	0.3800	0.3800	0.2208	0.2216	1,352,328	-0.11(-33.05%)
Nov 06, 2023	0.2434	0.3592	0.2381	0.3310	1,478,216	+0.10(+43.85%)
Nov 03, 2023	0.2172	0.2480	0.2000	0.2301	182,377	+0.01(+6.18%)
Nov 02, 2023	0.2000	0.2196	0.1800	0.2167	479,665	+0.01(+3.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Color Star Technology Co., Ltd. - Class A Ordinary Shares (NQ: ADD )

Historical Prices

Popular Pages