5 DAY PERFORMANCE
-6.36%
1 MONTH PERFORMANCE
-16.55%
3 MONTH PERFORMANCE
-15.64%
6 MONTH PERFORMANCE
-72.81%
YEAR-TO-DATE PERFORMANCE
-64.44%
1 YEAR PERFORMANCE
-95.97%
Color Star Technology Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/13/2025 | $0.83 | $0.86 (3.25%) | $0.89 | $0.81 | 129.93 K | $440.59 K |
| 06/12/2025 | $0.90 | $0.85 (-5.71%) | $0.91 | $0.76 | 224.13 K | $439.51 K |
| 06/11/2025 | $0.92 | $0.90 (-2.18%) | $0.92 | $0.90 | 747.11 K | $464.57 K |
| 06/10/2025 | $0.91 | $0.90 (-1.45%) | $0.92 | $0.89 | 516.20 K | $465.09 K |
| 06/09/2025 | $0.92 | $0.90 (-1.72%) | $0.92 | $0.89 | 162.90 K | $467.26 K |
| 06/06/2025 | $0.91 | $0.90 (-0.66%) | $0.95 | $0.90 | 217.36 K | $465.09 K |
| 06/05/2025 | $0.94 | $0.91 (-2.33%) | $0.94 | $0.90 | 151.22 K | $471.91 K |
| 06/04/2025 | $0.94 | $0.93 (-1.33%) | $0.96 | $0.91 | 196.98 K | $479.30 K |
| 06/03/2025 | $0.91 | $0.94 (3.04%) | $0.96 | $0.89 | 235.10 K | $483.59 K |
| 06/02/2025 | $0.91 | $0.94 (2.89%) | $1.00 | $0.91 | 279.83 K | $483.84 K |
| 05/30/2025 | $0.91 | $1.00 (9.7%) | $1.00 | $0.88 | 609.30 K | $515.57 K |
| 05/29/2025 | $0.93 | $1.00 (7.22%) | $1.00 | $0.92 | 2.90 M | $514.18 K |
| 05/28/2025 | $0.97 | $0.92 (-5.14%) | $0.97 | $0.92 | 185.11 K | $475.47 K |
| 05/27/2025 | $0.91 | $0.97 (6.59%) | $1.02 | $0.87 | 925.20 K | $501.26 K |
| 05/23/2025 | $0.91 | $0.90 (-1.37%) | $0.91 | $0.86 | 219.70 K | $465.09 K |
| 05/22/2025 | $0.90 | $0.88 (-1.92%) | $0.92 | $0.88 | 140.64 K | $456.15 K |
| 05/21/2025 | $0.89 | $0.90 (1.5%) | $0.92 | $0.88 | 206.66 K | $465.09 K |
| 05/20/2025 | $0.91 | $0.90 (-0.76%) | $0.92 | $0.88 | 345.30 K | $465.14 K |
| 05/19/2025 | $0.92 | $0.91 (-1.32%) | $0.92 | $0.87 | 264.00 K | $468.70 K |
| 05/16/2025 | $0.89 | $0.92 (3.37%) | $0.94 | $0.88 | 341.07 K | $475.42 K |
| 05/15/2025 | $0.88 | $0.90 (2.36%) | $0.91 | $0.88 | 313.73 K | $465.50 K |
| 05/14/2025 | $1.00 | $0.89 (-10.99%) | $1.00 | $0.86 | 262.50 K | $459.97 K |
| 05/13/2025 | $0.92 | $1.01 (9.78%) | $1.02 | $0.84 | 577.40 K | $521.93 K |
| 05/12/2025 | $0.90 | $0.91 (0.82%) | $0.94 | $0.86 | 281.70 K | $468.91 K |
| 05/09/2025 | $0.93 | $0.90 (-2.89%) | $0.94 | $0.86 | 318.71 K | $465.09 K |
| 05/08/2025 | $0.79 | $1.05 (33.59%) | $1.10 | $0.79 | 3.56 M | $542.60 K |
| 05/07/2025 | $0.82 | $0.80 (-2.41%) | $0.84 | $0.78 | 246.40 K | $413.51 K |
| 05/06/2025 | $0.85 | $0.81 (-5.06%) | $0.92 | $0.80 | 1.25 M | $416.05 K |
| 05/05/2025 | $0.69 | $1.00 (43.86%) | $1.01 | $0.69 | 3.30 M | $516.45 K |
| 05/02/2025 | $0.68 | $0.69 (1.49%) | $0.70 | $0.67 | 217.91 K | $356.62 K |
| 05/01/2025 | $0.70 | $0.69 (-1.61%) | $0.70 | $0.67 | 192.41 K | $355.89 K |
| 04/30/2025 | $0.69 | $0.68 (-0.55%) | $0.70 | $0.62 | 402.13 K | $353.78 K |
| 04/29/2025 | $0.69 | $0.70 (1.92%) | $0.70 | $0.67 | 381.51 K | $361.73 K |
| 04/28/2025 | $0.71 | $0.70 (-0.85%) | $0.72 | $0.65 | 707.70 K | $361.73 K |
| 04/25/2025 | $0.70 | $0.70 (0.43%) | $0.72 | $0.70 | 814.01 K | $363.28 K |
| 04/24/2025 | $0.71 | $0.69 (-2.17%) | $0.74 | $0.69 | 805.54 K | $356.57 K |
| 04/23/2025 | $0.69 | $0.73 (5.06%) | $0.75 | $0.68 | 1.37 M | $374.65 K |
| 04/22/2025 | $0.69 | $0.72 (4.26%) | $0.80 | $0.67 | 2.95 M | $371.76 K |
| 04/21/2025 | $0.91 | $0.78 (-13.87%) | $1.01 | $0.70 | 20.72 M | $405.04 K |
| 04/17/2025 | $0.76 | $0.77 (1.91%) | $0.85 | $0.76 | 1.51 M | $400.23 K |
| 04/16/2025 | $0.75 | $0.80 (6.94%) | $0.81 | $0.75 | 140.91 K | $414.47 K |
| 04/15/2025 | $0.75 | $0.77 (2.07%) | $0.83 | $0.73 | 178.70 K | $395.58 K |
| 04/14/2025 | $0.78 | $0.76 (-2.49%) | $0.80 | $0.72 | 141.10 K | $393.05 K |
| 04/11/2025 | $0.84 | $0.81 (-3.57%) | $0.84 | $0.76 | 162.94 K | $418.58 K |
| 04/10/2025 | $0.88 | $0.87 (-0.96%) | $0.93 | $0.82 | 370.90 K | $449.74 K |
| 04/09/2025 | $0.73 | $1.06 (45.21%) | $1.12 | $0.71 | 4.32 M | $547.77 K |
| 04/08/2025 | $0.70 | $0.73 (3.62%) | $0.75 | $0.70 | 149.61 K | $377.18 K |
| 04/07/2025 | $0.68 | $0.73 (7.19%) | $0.75 | $0.66 | 243.58 K | $375.27 K |
| 04/04/2025 | $0.64 | $0.77 (20.48%) | $0.83 | $0.56 | 345.92 K | $397.29 K |
| 04/03/2025 | $0.66 | $0.67 (1.16%) | $0.70 | $0.65 | 105.90 K | $345.82 K |
| 04/02/2025 | $0.69 | $0.72 (4.9%) | $0.74 | $0.64 | 554.93 K | $371.55 K |
| 04/01/2025 | $0.67 | $0.72 (7.66%) | $0.73 | $0.64 | 392.11 K | $374.60 K |
| 03/31/2025 | $0.72 | $0.71 (-1.14%) | $0.79 | $0.67 | 9.29 M | $366.44 K |
| 03/28/2025 | $0.85 | $0.80 (-5.89%) | $0.85 | $0.70 | 913.02 K | $413.36 K |
| 03/27/2025 | $0.88 | $0.85 (-3.52%) | $0.88 | $0.84 | 67.28 K | $438.73 K |
| 03/26/2025 | $0.91 | $0.87 (-4.87%) | $0.91 | $0.85 | 149.40 K | $449.58 K |
| 03/25/2025 | $0.88 | $0.91 (3.61%) | $0.97 | $0.88 | 306.60 K | $472.58 K |
| 03/24/2025 | $0.91 | $0.91 (0.47%) | $0.92 | $0.88 | 108.81 K | $470.20 K |
| 03/21/2025 | $0.92 | $0.91 (-0.8%) | $0.97 | $0.84 | 263.30 K | $470.20 K |
| 03/20/2025 | $0.94 | $0.92 (-2.48%) | $0.99 | $0.92 | 308.91 K | $474.23 K |
| 03/19/2025 | $0.99 | $1.02 (3.03%) | $1.02 | $0.91 | 223.52 K | $527.10 K |
| 03/18/2025 | $0.98 | $1.01 (3.06%) | $1.05 | $0.81 | 530.40 K | $521.93 K |
| 03/17/2025 | $1.00 | $0.99 (-1.5%) | $1.00 | $0.97 | 127.60 K | $509.01 K |
| 03/14/2025 | $1.00 | $1.03 (3%) | $1.03 | $0.98 | 120.20 K | $532.26 K |
| 03/13/2025 | $1.00 | $1.00 (-0.09%) | $1.03 | $0.96 | 215.03 K | $516.30 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
