-
5 DAY PERFORMANCE
-18.90% -
1 MONTH PERFORMANCE
+66.18% -
3 MONTH PERFORMANCE
+383.34% -
6 MONTH PERFORMANCE
+363.65% -
YEAR-TO-DATE PERFORMANCE
+178.38% -
1 YEAR PERFORMANCE
+0.98%
Color Star Technology Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.11 | $1.03 (-7.21%) | $1.16 | $1.03 | 1.00 M | $25.22 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 |
| 08/16/2024 | $0.73 | $0.69 (-6.04%) | $0.75 | $0.64 | 3.54 M | $16.90 M |
| 08/15/2024 | $0.69 | $0.71 (2.91%) | $0.81 | $0.67 | 3.61 M | $17.39 M |
| 08/14/2024 | $0.74 | $0.70 (-5.19%) | $0.80 | $0.55 | 2.52 M | $17.18 M |
| 08/13/2024 | $0.76 | $0.76 (-0.41%) | $0.94 | $0.69 | 3.47 M | $18.56 M |
| 08/12/2024 | $0.61 | $0.82 (34.43%) | $0.84 | $0.61 | 4.45 M | $20.08 M |
| 08/09/2024 | $0.41 | $0.58 (41.49%) | $0.61 | $0.41 | 7.85 M | $14.20 M |
| 08/08/2024 | $0.41 | $0.42 (2.34%) | $0.54 | $0.30 | 17.59 M | $10.28 M |
| 08/07/2024 | $0.36 | $0.50 (37.64%) | $0.54 | $0.35 | 6.17 M | $12.24 M |
| 08/06/2024 | $0.32 | $0.36 (12.36%) | $0.46 | $0.32 | 3.46 M | $8.79 M |
| 08/05/2024 | $0.30 | $0.32 (9.15%) | $0.34 | $0.25 | 1.76 M | $7.88 M |
| 08/02/2024 | $0.29 | $0.30 (3.75%) | $0.31 | $0.25 | 2.25 M | $7.24 M |
| 08/01/2024 | $0.29 | $0.29 (1.69%) | $0.30 | $0.27 | 717,226 | $7.22 M |
| 07/31/2024 | $0.27 | $0.30 (9.75%) | $0.30 | $0.25 | 1.58 M | $7.22 M |
| 07/30/2024 | $0.25 | $0.26 (4.19%) | $0.30 | $0.25 | 1.99 M | $6.27 M |
| 07/29/2024 | $0.21 | $0.25 (17.22%) | $0.27 | $0.21 | 3.15 M | $6.00 M |
| 07/26/2024 | $0.21 | $0.21 (1.45%) | $0.21 | $0.19 | 306,200 | $5.14 M |
| 07/25/2024 | $0.19 | $0.21 (9.26%) | $0.21 | $0.19 | 233,326 | $5.14 M |
| 07/24/2024 | $0.20 | $0.20 (1.15%) | $0.21 | $0.20 | 205,531 | $4.96 M |
| 07/23/2024 | $0.20 | $0.20 (-2.45%) | $0.20 | $0.19 | 278,434 | $4.87 M |
| 07/22/2024 | $0.21 | $0.20 (-4.31%) | $0.23 | $0.20 | 679,718 | $4.90 M |
| 07/19/2024 | $0.21 | $0.20 (-6.62%) | $0.21 | $0.19 | 190,353 | $4.80 M |
| 07/18/2024 | $0.21 | $0.22 (5.41%) | $0.22 | $0.21 | 353,286 | $5.29 M |
| 07/17/2024 | $0.21 | $0.22 (1.31%) | $0.22 | $0.21 | 195,205 | $5.29 M |
| 07/16/2024 | $0.23 | $0.22 (-4.76%) | $0.24 | $0.22 | 359,274 | $5.38 M |
| 07/15/2024 | $0.20 | $0.22 (6.74%) | $0.24 | $0.20 | 1.34 M | $5.32 M |
| 07/12/2024 | $0.21 | $0.20 (-0.93%) | $0.21 | $0.20 | 300,304 | $4.98 M |
| 07/11/2024 | $0.20 | $0.21 (2.6%) | $0.21 | $0.19 | 426,515 | $5.02 M |
| 07/10/2024 | $0.20 | $0.20 (-1.35%) | $0.22 | $0.19 | 722,469 | $4.82 M |
| 07/09/2024 | $0.19 | $0.19 (-1.89%) | $0.20 | $0.18 | 435,887 | $4.58 M |
| 07/08/2024 | $0.21 | $0.19 (-8.82%) | $0.22 | $0.19 | 358,186 | $4.66 M |
| 07/05/2024 | $0.22 | $0.21 (-5.26%) | $0.22 | $0.20 | 243,192 | $5.03 M |
| 07/03/2024 | $0.21 | $0.21 (0.78%) | $0.21 | $0.20 | 223,371 | $5.06 M |
| 07/02/2024 | $0.21 | $0.21 (0.19%) | $0.21 | $0.21 | 468,460 | $5.06 M |
| 07/01/2024 | $0.22 | $0.21 (-1.34%) | $0.31 | $0.21 | 7.07 M | $5.22 M |