-
5 DAY PERFORMANCE
-29.10% -
1 MONTH PERFORMANCE
-69.86% -
3 MONTH PERFORMANCE
+701.33% -
6 MONTH PERFORMANCE
+2,085.77% -
YEAR-TO-DATE PERFORMANCE
+1,394.59% -
1 YEAR PERFORMANCE
+2,260.22%
Color Star Technology Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $5.16 | $5.54 (7.36%) | $6.22 | $5.16 | 69,832 | $212.49 M |
| 11/15/2024 | $5.86 | $5.23 (-10.75%) | $6.50 | $5.13 | 124,528 | $199.16 M |
| 11/14/2024 | $7.60 | $7.18 (-5.53%) | $7.70 | $6.11 | 12.56 M | $273.42 M |
| 11/13/2024 | $9.01 | $7.80 (-13.43%) | $9.52 | $7.02 | 14.37 M | $297.03 M |
| 11/12/2024 | $14.01 | $12.30 (-12.21%) | $14.14 | $11.62 | 5.06 M | $468.40 M |
| 11/11/2024 | $15.83 | $14.08 (-11.05%) | $16.21 | $13.47 | 3.79 M | $536.18 M |
| 11/08/2024 | $16.15 | $15.83 (-1.98%) | $16.33 | $15.30 | 1.70 M | $6.03 M |
| 11/07/2024 | $15.70 | $16.73 (6.56%) | $17.40 | $15.70 | 2.09 M | $6.37 M |
| 11/06/2024 | $16.28 | $15.68 (-3.69%) | $16.28 | $15.30 | 1.06 M | $5.97 M |
| 11/05/2024 | $16.10 | $16.28 (1.12%) | $16.60 | $15.90 | 558,149 | $6.20 M |
| 11/04/2024 | $16.00 | $16.50 (3.13%) | $16.86 | $15.85 | 1.28 M | $6.28 M |
| 11/01/2024 | $15.43 | $15.62 (1.23%) | $15.89 | $15.00 | 383,500 | $5.95 M |
| 10/31/2024 | $16.10 | $15.43 (-4.16%) | $16.76 | $15.20 | 856,200 | $5.88 M |
| 10/30/2024 | $16.68 | $16.60 (-0.48%) | $17.00 | $16.30 | 544,800 | $6.32 M |
| 10/29/2024 | $17.00 | $16.68 (-1.88%) | $17.00 | $15.93 | 1.27 M | $6.35 M |
| 10/28/2024 | $17.73 | $17.02 (-4%) | $17.95 | $16.72 | 1.27 M | $6.48 M |
| 10/25/2024 | $18.00 | $17.60 (-2.22%) | $18.20 | $17.05 | 894,100 | $6.70 M |
| 10/24/2024 | $18.06 | $17.61 (-2.49%) | $18.55 | $17.00 | 1.58 M | $6.71 M |
| 10/23/2024 | $19.46 | $18.06 (-7.19%) | $20.00 | $17.80 | 1.74 M | $6.88 M |
| 10/22/2024 | $18.92 | $20.00 (5.71%) | $20.71 | $18.92 | 1.54 M | $7.62 M |
| 10/21/2024 | $18.23 | $19.50 (6.97%) | $20.35 | $18.16 | 1.30 M | $7.43 M |
| 10/18/2024 | $17.16 | $18.35 (6.93%) | $18.54 | $17.16 | 1.21 M | $6.99 M |
| 10/17/2024 | $17.76 | $18.10 (1.91%) | $18.38 | $17.60 | 3.37 M | $4.43 M |
| 10/16/2024 | $18.30 | $17.87 (-2.35%) | $18.99 | $17.20 | 1.20 M | $4.38 M |
| 10/15/2024 | $0.18 | $0.18 (3.22%) | $0.20 | $0.17 | 2.24 M | $4.48 M |
| 10/14/2024 | $0.18 | $0.17 (-4.28%) | $0.18 | $0.16 | 2.81 M | $4.22 M |
| 10/11/2024 | $0.19 | $0.18 (-5.47%) | $0.20 | $0.18 | 3.16 M | $4.44 M |
| 10/10/2024 | $0.19 | $0.19 (-0.62%) | $0.20 | $0.19 | 3.38 M | $4.73 M |
| 10/09/2024 | $0.21 | $0.20 (-0.88%) | $0.21 | $0.19 | 3.35 M | $4.98 M |
| 10/08/2024 | $0.21 | $0.22 (2.48%) | $0.25 | $0.20 | 8.35 M | $5.27 M |
| 10/07/2024 | $0.27 | $0.21 (-21.87%) | $0.27 | $0.21 | 11.94 M | $5.14 M |
| 10/04/2024 | $0.42 | $0.27 (-36.1%) | $0.43 | $0.26 | 15.01 M | $6.54 M |
| 10/03/2024 | $1.19 | $0.45 (-62.18%) | $1.21 | $0.44 | 11.48 M | $11.02 M |
| 10/02/2024 | $0.96 | $1.05 (9.53%) | $1.14 | $0.96 | 1.80 M | $25.71 M |
| 10/01/2024 | $1.01 | $0.90 (-11.05%) | $1.03 | $0.85 | 1.24 M | $22.00 M |
| 09/30/2024 | $1.11 | $1.02 (-8.11%) | $1.16 | $1.02 | 1.00 M | $24.98 M |
| 09/27/2024 | $1.22 | $1.13 (-7.38%) | $1.23 | $1.05 | 1.71 M | $27.67 M |
| 09/26/2024 | $1.40 | $1.27 (-9.29%) | $1.41 | $1.23 | 904,900 | $31.10 M |
| 09/25/2024 | $1.44 | $1.40 (-2.78%) | $1.60 | $1.35 | 1.95 M | $34.28 M |
| 09/24/2024 | $1.58 | $1.42 (-10.13%) | $1.61 | $1.40 | 480,643 | $34.77 M |
| 09/23/2024 | $1.70 | $1.54 (-9.41%) | $1.72 | $1.44 | 868,303 | $37.71 M |
| 09/20/2024 | $1.78 | $1.70 (-4.49%) | $1.85 | $1.64 | 1.14 M | $41.63 M |
| 09/19/2024 | $1.43 | $1.69 (18.18%) | $1.82 | $1.39 | 2.19 M | $41.38 M |
| 09/18/2024 | $1.57 | $1.36 (-13.38%) | $1.68 | $1.32 | 1.19 M | $33.30 M |
| 09/17/2024 | $1.36 | $1.57 (15.44%) | $1.63 | $1.24 | 2.23 M | $38.44 M |
| 09/16/2024 | $1.37 | $1.32 (-3.65%) | $1.60 | $1.25 | 1.95 M | $32.32 M |
| 09/13/2024 | $1.20 | $1.43 (19.17%) | $1.49 | $1.05 | 3.22 M | $35.02 M |
| 09/12/2024 | $0.91 | $1.21 (32.57%) | $1.23 | $0.83 | 2.54 M | $29.63 M |
| 09/11/2024 | $0.60 | $0.95 (56.3%) | $0.95 | $0.60 | 4.24 M | $23.14 M |
| 09/10/2024 | $0.70 | $0.65 (-7.13%) | $0.74 | $0.57 | 6.90 M | $15.92 M |
| 09/09/2024 | $0.69 | $0.71 (2.22%) | $0.77 | $0.68 | 2.25 M | $17.39 M |
| 09/06/2024 | $0.57 | $0.69 (20.99%) | $0.70 | $0.51 | 1.52 M | $16.78 M |
| 09/05/2024 | $0.55 | $0.57 (2.91%) | $0.64 | $0.53 | 1.79 M | $13.86 M |
| 09/04/2024 | $0.42 | $0.55 (31.33%) | $0.60 | $0.42 | 1.65 M | $13.51 M |
| 09/03/2024 | $0.62 | $0.50 (-19.26%) | $0.64 | $0.42 | 1.38 M | $12.33 M |
| 08/30/2024 | $0.64 | $0.62 (-3.16%) | $0.70 | $0.59 | 925,800 | $15.18 M |
| 08/29/2024 | $0.60 | $0.63 (3.39%) | $0.68 | $0.58 | 2.38 M | $15.31 M |
| 08/28/2024 | $0.83 | $0.63 (-24.08%) | $0.91 | $0.60 | 3.16 M | $15.43 M |
| 08/27/2024 | $0.89 | $0.84 (-5.51%) | $0.95 | $0.78 | 4.89 M | $20.59 M |
| 08/26/2024 | $0.86 | $0.90 (4.31%) | $0.93 | $0.86 | 885,800 | $21.97 M |
| 08/23/2024 | $0.94 | $0.87 (-7.86%) | $1.00 | $0.76 | 3.83 M | $21.21 M |
| 08/22/2024 | $0.88 | $0.95 (7.87%) | $1.10 | $0.86 | 5.11 M | $23.29 M |
| 08/21/2024 | $0.75 | $0.85 (13.35%) | $0.92 | $0.68 | 4.40 M | $20.82 M |
| 08/20/2024 | $0.74 | $0.77 (4.05%) | $0.83 | $0.72 | 2.12 M | $18.85 M |
| 08/19/2024 | $0.72 | $0.74 (2.38%) | $0.74 | $0.67 | 2.50 M | $18.00 M |