Stockscreener 앱 받기
0.5911
7.35%
-0.0469
시장 영업 전:
.60
0.0089
+1.51%
Color Star Technology Co Ltd 주식 (ADD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.6726 | $0.5744 | $0.0982 | 888,787.0 | -7.35% |
| 2025-08-07 | $0.6556 | $0.6301 | $0.0255 | 34,998.0 | -0.87% |
| 2025-08-06 | $0.7188 | $0.64 | $0.0788 | 182,408.0 | -8.06% |
| 2025-08-05 | $0.7269 | $0.70 | $0.0269 | 87,272.0 | +2.93% |
| 2025-08-04 | $0.7337 | $0.65 | $0.0837 | 219,581.0 | -8.10% |
| 2025-08-01 | $0.77 | $0.7154 | $0.0546 | 53,451.0 | -0.01% |
| 2025-07-31 | $0.8398 | $0.7138 | $0.126 | 319,164.0 | -10.82% |
| 2025-07-30 | $0.8684 | $0.82 | $0.0484 | 90,381.0 | -3.20% |
| 2025-07-29 | $0.9216 | $0.8256 | $0.096 | 931,763.0 | -3.12% |
| 2025-07-28 | $0.995 | $0.8751 | $0.1199 | 545,255.0 | +0.51% |
| 2025-07-25 | $0.92 | $0.8801 | $0.0399 | 90,370.0 | -2.18% |
| 2025-07-24 | $0.9449 | $0.875 | $0.0699 | 111,987.0 | -2.22% |
| 2025-07-23 | $0.9291 | $0.9026 | $0.0265 | 20,991.0 | -0.50% |
| 2025-07-22 | $0.9786 | $0.89 | $0.0886 | 309,006.0 | +3.41% |
| 2025-07-21 | $0.9275 | $0.8726 | $0.0549 | 100,934.0 | -0.84% |
| 2025-07-18 | $0.98 | $0.8752 | $0.1048 | 159,488.0 | -4.13% |
| 2025-07-17 | $0.9796 | $0.938 | $0.0416 | 42,921.0 | +0.32% |
| 2025-07-16 | $0.9776 | $0.9303 | $0.0473 | 52,485.0 | -1.26% |
| 2025-07-15 | $1.01 | $0.94 | $0.07 | 117,957.0 | -0.01% |
| 2025-07-14 | $1.05 | $0.95 | $0.10 | 124,682.0 | -6.30% |
Color Star Technology Co Ltd 주식 (ADD) 연도별 가격 이력
이 심층 분석에서는 Color Star Technology Co Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Color Star Technology Co Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Color Star Technology Co Ltd 주식 (ADD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.77 | $0.5744 | $0.1956 | 2,355,284.0 | -20.13% |
| 2025-07 | $1.05 | $0.7138 | $0.3362 | 6,980,032.0 | -14.20% |
| 2025-06 | $1.04 | $0.7512 | $0.2888 | 6,901,412.0 | -13.54% |
| 2025-05 | $1.10 | $0.665 | $0.435 | 16,188,768.0 | +45.73% |
| 2025-04 | $1.12 | $0.5601 | $0.5599 | 35,178,137.0 | -3.46% |
| 2025-03 | $1.16 | $0.6666 | $0.4934 | 13,203,343.0 | -37.80% |
| 2025-02 | $1.74 | $1.10 | $0.64 | 9,641,459.0 | -21.38% |
| 2025-01 | $2.46 | $1.36 | $1.10 | 45,785,013.0 | -38.82% |
Color Star Technology Co Ltd 주식 (ADD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.83 | $1.88 | $2.95 | 52,505,084.0 | -46.87% |
| 2024-11 | $17.40 | $3.55 | $13.85 | 1,269,376.4 | -75.11% |
| 2024-10 | $121.0 | $15.20 | $105.8 | 794,014.1 | -84.87% |
| 2024-09 | $185.0 | $42.00 | $143.0 | 409,477.8 | +64.57% |
| 2024-08 | $110.0 | $25.00 | $85.00 | 859,942.0 | +110.10% |
| 2024-07 | $31.00 | $18.20 | $12.80 | 208,936.8 | +39.15% |
| 2024-06 | $36.00 | $19.31 | $16.69 | 208,664.2 | +0.90% |
| 2024-05 | $37.01 | $18.23 | $18.78 | 87,576.2 | -6.29% |
| 2024-04 | $26.10 | $18.00 | $8.10 | 19,001.3 | +3.92% |
| 2024-03 | $28.00 | $17.11 | $10.89 | 29,626.2 | -17.02% |
| 2024-02 | $57.70 | $21.60 | $36.10 | 87,146.8 | -21.45% |
| 2024-01 | $40.00 | $29.30 | $10.70 | 18,442.0 | -10.54% |
Color Star Technology Co Ltd 주식 (ADD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $60.00 | $27.00 | $33.00 | 47,864.4 | +25.94% |
| 2023-11 | $44.00 | $18.00 | $26.00 | 86,189.3 | +42.07% |
| 2023-10 | $110.0 | $19.84 | $90.15 | 55,339.4 | -79.73% |
| 2023-09 | $186.0 | $90.00 | $96.00 | 47,914.8 | -13.08% |
| 2023-08 | $135.0 | $108.0 | $27.00 | 5,628.5 | -2.54% |
| 2023-07 | $140.0 | $111.0 | $29.00 | 3,431.2 | -13.99% |
| 2023-06 | $160.0 | $111.0 | $49.00 | 13,581.7 | +6.87% |
| 2023-05 | $174.5 | $92.00 | $82.50 | 14,985.0 | -22.49% |
| 2023-04 | $213.6 | $163.0 | $50.58 | 11,598.1 | -7.65% |
| 2023-03 | $277.8 | $141.0 | $136.8 | 51,791.8 | +0.00% |
1.55%
0.12%
자본화:
|
볼륨(24시간):