5 DAY PERFORMANCE
-18.79%
1 MONTH PERFORMANCE
-57.67%
3 MONTH PERFORMANCE
-98.65%
6 MONTH PERFORMANCE
-89.42%
YEAR-TO-DATE PERFORMANCE
-93.81%
1 YEAR PERFORMANCE
-93.76%
Color Star Technology Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.77 | $2.30 (-16.97%) | $2.79 | $1.98 | 4.04 M | $87.59 M |
| 12/19/2024 | $2.40 | $2.47 (2.92%) | $2.62 | $2.30 | 246,644 | $94.06 M |
| 12/18/2024 | $2.70 | $2.34 (-13.33%) | $2.82 | $2.27 | 249,000 | $89.11 M |
| 12/17/2024 | $2.80 | $2.79 (-0.36%) | $2.95 | $2.76 | 105,425 | $106.25 M |
| 12/16/2024 | $3.11 | $2.82 (-9.32%) | $3.23 | $2.75 | 243,600 | $107.39 M |
| 12/13/2024 | $2.85 | $3.10 (8.77%) | $3.18 | $2.85 | 167,756 | $118.05 M |
| 12/12/2024 | $2.92 | $2.90 (-0.68%) | $3.00 | $2.85 | 103,700 | $110.44 M |
| 12/11/2024 | $3.19 | $3.03 (-5.02%) | $3.25 | $2.93 | 192,239 | $115.39 M |
| 12/10/2024 | $3.40 | $3.30 (-2.94%) | $3.60 | $3.10 | 322,301 | $125.67 M |
| 12/09/2024 | $3.20 | $3.53 (10.31%) | $3.70 | $3.10 | 281,400 | $134.43 M |
| 12/06/2024 | $4.66 | $3.41 (-26.82%) | $4.83 | $3.21 | 8.29 M | $129.86 M |
| 12/05/2024 | $3.07 | $3.87 (26.06%) | $4.09 | $2.99 | 430,200 | $147.37 M |
| 12/04/2024 | $3.36 | $3.10 (-7.74%) | $3.48 | $2.84 | 88,971 | $118.05 M |
| 12/03/2024 | $3.43 | $3.42 (-0.29%) | $3.55 | $3.38 | 44,436 | $130.24 M |
| 12/02/2024 | $3.80 | $3.54 (-6.84%) | $3.88 | $3.50 | 68,418 | $134.81 M |
| 11/29/2024 | $3.88 | $3.84 (-1.03%) | $3.92 | $3.69 | 29,906 | $146.23 M |
| 11/27/2024 | $4.10 | $3.94 (-3.9%) | $4.25 | $3.55 | 156,587 | $150.04 M |
| 11/26/2024 | $5.50 | $4.19 (-23.82%) | $5.50 | $4.07 | 205,800 | $159.56 M |
| 11/25/2024 | $5.29 | $6.15 (16.26%) | $6.46 | $5.05 | 38,800 | $234.20 M |
| 11/22/2024 | $5.45 | $5.30 (-2.75%) | $5.50 | $4.95 | 42,779 | $201.83 M |
| 11/21/2024 | $5.75 | $5.41 (-5.91%) | $6.49 | $5.40 | 57,147 | $206.02 M |
| 11/20/2024 | $5.39 | $5.80 (7.61%) | $5.83 | $5.21 | 41,719 | $220.87 M |
| 11/19/2024 | $5.53 | $5.33 (-3.62%) | $5.90 | $5.14 | 95,714 | $202.97 M |
| 11/18/2024 | $5.16 | $5.54 (7.36%) | $6.22 | $5.16 | 69,832 | $210.97 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 | $17.72 | $18.29 (3.22%) | $19.64 | $17.06 | 22,357 | $4.48 M |
| 10/14/2024 | $18.00 | $17.23 (-4.28%) | $18.00 | $16.41 | 28,142 | $4.22 M |
| 10/11/2024 | $19.20 | $18.15 (-5.47%) | $20.22 | $17.70 | 31,625 | $4.44 M |
| 10/10/2024 | $19.44 | $19.32 (-0.62%) | $20.38 | $18.50 | 33,790 | $4.73 M |
| 10/09/2024 | $20.50 | $20.32 (-0.88%) | $21.17 | $19.22 | 33,479 | $4.98 M |
| 10/08/2024 | $21.00 | $21.52 (2.48%) | $24.51 | $20.00 | 83,521 | $5.27 M |
| 10/07/2024 | $26.88 | $21.00 (-21.88%) | $26.90 | $20.70 | 119,353 | $5.14 M |
| 10/04/2024 | $41.80 | $26.71 (-36.1%) | $42.50 | $25.80 | 150,119 | $6.54 M |
| 10/03/2024 | $119.00 | $45.00 (-62.18%) | $121.00 | $44.00 | 114,835 | $11.02 M |
| 10/02/2024 | $95.86 | $105.00 (9.53%) | $114.00 | $95.86 | 17,983 | $25.71 M |
| 10/01/2024 | $101.00 | $89.84 (-11.05%) | $103.00 | $84.60 | 12,413 | $22.00 M |
| 09/30/2024 | $111.00 | $102.00 (-8.11%) | $116.00 | $102.00 | 10,047 | $24.98 M |
| 09/27/2024 | $122.00 | $113.00 (-7.38%) | $123.00 | $105.00 | 17,052 | $27.67 M |
| 09/26/2024 | $140.00 | $127.00 (-9.29%) | $141.00 | $123.00 | 9,049 | $31.10 M |
| 09/25/2024 | $144.00 | $140.00 (-2.78%) | $160.00 | $135.00 | 19,526 | $34.28 M |
| 09/24/2024 | $158.00 | $142.00 (-10.13%) | $161.00 | $140.00 | 4,806 | $34.77 M |
| 09/23/2024 | $170.00 | $154.00 (-9.41%) | $172.00 | $144.00 | 8,683 | $37.71 M |