Color Star Technology (ADD) went public on September 11, 2008, when it opened at a split-adjusted price of $1,000,000.00.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $1.58 | $5.23 | $1.49 | $1.61 | 187,674,501 |
September 2025 | $1.35 | $3.41 | $1.22 | $1.52 | 268,891,117 |
August 2025 | $19.25 | $19.25 | $1.34 | $1.36 | 57,089,817 |
July 2025 | $21.75 | $26.25 | $17.85 | $18.50 | 286,089 |
June 2025 | $22.75 | $26.00 | $18.78 | $21.57 | 280,225 |
May 2025 | $17.50 | $27.50 | $16.63 | $24.94 | 666,286 |
April 2025 | $16.83 | $28.00 | $14.00 | $17.12 | 1,470,613 |
March 2025 | $29.00 | $29.00 | $16.67 | $17.73 | 559,765 |
February 2025 | $35.75 | $43.50 | $27.50 | $28.50 | 396,687 |
January 2025 | $56.75 | $61.50 | $34.00 | $36.25 | 1,847,668 |
December 2024 | $95.00 | $120.75 | $47.00 | $59.25 | 2,323,069 |
November 2024 | $385.75 | $435.00 | $88.75 | $96.00 | 51,640 |
October 2024 | $2,525.00 | $3,025.00 | $380.00 | $385.75 | 32,555 |
September 2024 | $1,559.25 | $4,625.00 | $1,050.00 | $2,550.00 | 16,430 |
August 2024 | $725.00 | $2,750.00 | $625.00 | $1,549.50 | 35,033 |
July 2024 | $540.00 | $775.00 | $455.00 | $737.50 | 8,436 |
June 2024 | $541.25 | $900.00 | $482.75 | $530.00 | 8,503 |
May 2024 | $534.75 | $925.25 | $455.75 | $525.25 | 3,532 |
April 2024 | $573.62 | $652.50 | $450.00 | $560.50 | 755 |
March 2024 | $684.75 | $700.00 | $427.75 | $539.38 | 1,194 |
February 2024 | $825.00 | $1,442.50 | $540.00 | $650.00 | 3,504 |
January 2024 | $900.25 | $999.86 | $732.50 | $827.50 | 729 |
December 2023 | $787.50 | $1,500.00 | $675.00 | $925.00 | 1,941 |
November 2023 | $625.00 | $1,100.00 | $450.00 | $734.50 | 3,514 |
October 2023 | $2,725.00 | $2,749.75 | $496.00 | $517.00 | 2,223 |
