Free Trial

Color Star Technology (ADD) Stock Chart & Stock Price History

Color Star Technology logo
$0.69 +0.00 (+0.20%)
Closing price 03:53 PM Eastern
Extended Trading
$0.69 0.00 (-0.59%)
As of 07:27 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Color Star Technology Stock Price Performance

5 Day
Performance
-1.83%
1 Month
Performance
-4.02%
3 Month
Performance
-52.41%
6 Month
Performance
-95.58%
Year-To-Date
Performance
-70.88%
1 Year
Performance
-97.12%
Receive ADD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Color Star Technology and its competitors with MarketBeat's FREE daily newsletter.

ADD Stock Chart for Friday, May, 2, 2025

Color Star Technology Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$0.69$0.69
+0.20%
$0.70$0.67216,068 shs$362,000.00
05/01/2025$0.68$0.69
+0.60%
$0.70$0.67188,247 shs$361,000.00
04/30/2025$0.70$0.68
-2.20%
$0.70$0.62395,748 shs$359,000.00
04/29/2025$0.70$0.70$0.71$0.67377,839 shs$367,000.00
04/28/2025$0.70$0.70
-0.43%
$0.72$0.65693,643 shs$367,000.00
04/25/2025$0.69$0.70
+1.88%
$0.72$0.70805,502 shs$368,000.00
04/24/2025$0.73$0.69
-4.83%
$0.74$0.69760,406 shs$362,000.00
04/23/2025$0.72$0.73
+0.78%
$0.75$0.681.34 million shs$380,000.00
04/22/2025$0.78$0.72
-8.22%
$0.80$0.672.86 million shs$377,000.00
04/21/2025$0.77$0.78
+1.79%
$1.01$0.7020.52 million shs$411,000.00
04/18/2025$0.77$0.77$0.85$0.761.26 million shs$403,000.00
04/17/2025$0.80$0.77
-4.00%
$0.85$0.761.26 million shs$403,000.00
04/16/2025$0.77$0.80
+4.78%
$0.81$0.75137,549 shs$420,000.00
04/15/2025$0.76$0.77
+0.64%
$0.83$0.73167,669 shs$401,000.00
04/14/2025$0.81$0.76
-6.10%
$0.80$0.72140,490 shs$399,000.00
04/11/2025$0.87$0.81
-6.93%
$0.84$0.76161,747 shs$424,000.00
04/10/2025$1.06$0.87
-17.90%
$0.93$0.82366,588 shs$456,000.00
04/09/2025$0.73$1.06
+45.23%
$1.12$0.714.26 million shs$555,000.00
04/09/2025$0.73$1.06
+45.23%
$1.12$0.714.26 million shs$555,000.00
04/08/2025$0.73$0.73
+0.51%
$0.75$0.70147,485 shs$382,000.00
04/08/2025$0.73$0.73
+0.51%
$0.75$0.70147,485 shs$382,000.00
04/07/2025$0.77$0.73
-5.54%
$0.75$0.66243,346 shs$381,000.00
04/04/2025$0.67$0.77
+14.88%
$0.83$0.56333,917 shs$403,000.00
04/03/2025$0.72$0.67
-6.93%
$0.70$0.6599,938 shs$351,000.00
04/02/2025$0.72$0.72
-0.81%
$0.74$0.64540,752 shs$377,000.00
04/01/2025$0.71$0.72
+2.23%
$0.73$0.64376,565 shs$380,000.00

This page (NASDAQ:ADD) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners