5 DAY PERFORMANCE
-2.60%
1 MONTH PERFORMANCE
-5.55%
3 MONTH PERFORMANCE
-52.78%
6 MONTH PERFORMANCE
-95.62%
YEAR-TO-DATE PERFORMANCE
-71.11%
1 YEAR PERFORMANCE
-96.80%
Color Star Technology Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.69 | $0.68 (-0.55%) | $0.70 | $0.62 | 393,190 | $353,775 |
| 04/29/2025 | $0.69 | $0.70 (1.92%) | $0.70 | $0.67 | 381,506 | $361,733 |
| 04/28/2025 | $0.71 | $0.70 (-0.85%) | $0.72 | $0.65 | 707,700 | $361,733 |
| 04/25/2025 | $0.70 | $0.70 (0.43%) | $0.72 | $0.70 | 814,013 | $363,284 |
| 04/24/2025 | $0.71 | $0.69 (-2.17%) | $0.74 | $0.69 | 805,542 | $356,566 |
| 04/23/2025 | $0.69 | $0.73 (5.06%) | $0.75 | $0.68 | 1.37 M | $374,652 |
| 04/22/2025 | $0.69 | $0.72 (4.26%) | $0.80 | $0.67 | 2.95 M | $371,759 |
| 04/21/2025 | $0.91 | $0.78 (-13.87%) | $1.01 | $0.70 | 20.72 M | $405,038 |
| 04/17/2025 | $0.76 | $0.77 (1.91%) | $0.85 | $0.76 | 1.51 M | $400,232 |
| 04/16/2025 | $0.75 | $0.80 (6.94%) | $0.81 | $0.75 | 140,905 | $414,469 |
| 04/15/2025 | $0.75 | $0.77 (2.07%) | $0.83 | $0.73 | 178,700 | $395,581 |
| 04/14/2025 | $0.78 | $0.76 (-2.49%) | $0.80 | $0.72 | 141,100 | $393,049 |
| 04/11/2025 | $0.84 | $0.81 (-3.57%) | $0.84 | $0.76 | 162,939 | $418,577 |
| 04/10/2025 | $0.88 | $0.87 (-0.96%) | $0.93 | $0.82 | 370,900 | $449,738 |
| 04/09/2025 | $0.73 | $1.06 (45.21%) | $1.12 | $0.71 | 4.32 M | $547,768 |
| 04/08/2025 | $0.70 | $0.73 (3.62%) | $0.75 | $0.70 | 149,613 | $377,185 |
| 04/07/2025 | $0.68 | $0.73 (7.19%) | $0.75 | $0.66 | 243,581 | $375,273 |
| 04/04/2025 | $0.64 | $0.77 (20.48%) | $0.83 | $0.56 | 345,923 | $397,287 |
| 04/03/2025 | $0.66 | $0.67 (1.16%) | $0.70 | $0.65 | 105,900 | $345,817 |
| 04/02/2025 | $0.69 | $0.72 (4.9%) | $0.74 | $0.64 | 554,929 | $371,552 |
| 04/01/2025 | $0.67 | $0.72 (7.66%) | $0.73 | $0.64 | 392,109 | $374,601 |
| 03/31/2025 | $0.72 | $0.71 (-1.14%) | $0.79 | $0.67 | 9.29 M | $366,436 |
| 03/28/2025 | $0.85 | $0.80 (-5.89%) | $0.85 | $0.70 | 913,018 | $413,358 |
| 03/27/2025 | $0.88 | $0.85 (-3.52%) | $0.88 | $0.84 | 67,275 | $438,731 |
| 03/26/2025 | $0.91 | $0.87 (-4.87%) | $0.91 | $0.85 | 149,402 | $449,583 |
| 03/25/2025 | $0.88 | $0.91 (3.61%) | $0.97 | $0.88 | 306,600 | $472,579 |
| 03/24/2025 | $0.91 | $0.91 (0.47%) | $0.92 | $0.88 | 108,812 | $470,202 |
| 03/21/2025 | $0.92 | $0.91 (-0.8%) | $0.97 | $0.84 | 263,300 | $470,202 |
| 03/20/2025 | $0.94 | $0.92 (-2.48%) | $0.99 | $0.92 | 308,908 | $474,232 |
| 03/19/2025 | $0.99 | $1.02 (3.03%) | $1.02 | $0.91 | 223,515 | $527,097 |
| 03/18/2025 | $0.98 | $1.01 (3.06%) | $1.05 | $0.81 | 530,400 | $521,930 |
| 03/17/2025 | $1.00 | $0.99 (-1.5%) | $1.00 | $0.97 | 127,600 | $509,011 |
| 03/14/2025 | $1.00 | $1.03 (3%) | $1.03 | $0.98 | 120,203 | $532,265 |
| 03/13/2025 | $1.00 | $1.00 (-0.09%) | $1.03 | $0.96 | 215,030 | $516,297 |
| 03/12/2025 | $1.01 | $1.03 (1.98%) | $1.03 | $0.96 | 108,945 | $532,265 |
| 03/11/2025 | $1.00 | $1.00 (0%) | $1.03 | $0.95 | 168,612 | $516,762 |
| 03/10/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.00 | 199,500 | $521,930 |
| 03/07/2025 | $0.99 | $1.04 (5.3%) | $1.05 | $0.99 | 112,400 | $537,432 |
| 03/06/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $0.92 | 240,800 | $527,097 |
| 03/05/2025 | $1.00 | $1.04 (4%) | $1.06 | $0.98 | 86,000 | $537,432 |
| 03/04/2025 | $1.06 | $1.00 (-5.66%) | $1.07 | $0.93 | 268,133 | $516,762 |
| 03/03/2025 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.10 | 182,100 | $573,606 |
| 02/28/2025 | $1.11 | $1.14 (2.7%) | $1.14 | $1.10 | 141,100 | $589,109 |
| 02/27/2025 | $1.13 | $1.14 (0.88%) | $1.15 | $1.10 | 243,500 | $589,109 |
| 02/26/2025 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.12 | 252,400 | $589,109 |
| 02/25/2025 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.12 | 376,500 | $604,612 |
| 02/24/2025 | $1.18 | $1.22 (3.39%) | $1.28 | $1.11 | 432,042 | $630,450 |
| 02/21/2025 | $1.20 | $1.15 (-4.17%) | $1.22 | $1.11 | 286,848 | $594,276 |
| 02/20/2025 | $1.25 | $1.17 (-6.4%) | $1.26 | $1.13 | 371,831 | $604,612 |
| 02/19/2025 | $1.17 | $1.27 (8.55%) | $1.32 | $1.15 | 702,902 | $656,288 |
| 02/18/2025 | $1.26 | $1.17 (-7.14%) | $1.26 | $1.15 | 231,800 | $604,612 |
| 02/14/2025 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.18 | 261,205 | $614,947 |
| 02/13/2025 | $1.22 | $1.24 (1.64%) | $1.25 | $1.16 | 313,944 | $640,785 |
| 02/12/2025 | $1.24 | $1.23 (-0.81%) | $1.28 | $1.12 | 495,439 | $635,617 |
| 02/11/2025 | $1.40 | $1.27 (-9.29%) | $1.46 | $1.26 | 755,947 | $656,288 |
| 02/10/2025 | $1.45 | $1.45 (0%) | $1.46 | $1.40 | 313,300 | $749,305 |
| 02/07/2025 | $1.54 | $1.48 (-3.9%) | $1.54 | $1.42 | 302,200 | $764,808 |
| 02/06/2025 | $1.49 | $1.47 (-1.34%) | $1.53 | $1.44 | 541,732 | $759,640 |
| 02/05/2025 | $1.55 | $1.50 (-3.23%) | $1.62 | $1.47 | 1.30 M | $775,143 |
| 02/04/2025 | $1.43 | $1.54 (7.69%) | $1.74 | $1.41 | 2.28 M | $795,813 |
| 02/03/2025 | $1.43 | $1.45 (1.4%) | $1.45 | $1.36 | 317,700 | $749,305 |
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.
