0.87
price down icon2.47%   -0.022
after-market 시간 외 거래: .89 0.02 +2.30%
loading

Color Star Technology Co Ltd 주식 (ADD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $0.893 $0.8176 $0.0754 1,264,109.0 -2.47%
2025-07-02 $0.9309 $0.86 $0.0709 1,488,334.0 +2.15%
2025-07-01 $0.8972 $0.845 $0.0522 76,235.0 +1.23%
2025-06-30 $0.93 $0.8624 $0.0676 71,991.0 -5.21%
2025-06-27 $0.995 $0.7512 $0.2438 498,164.0 +9.18%
2025-06-26 $0.9778 $0.8072 $0.1706 193,320.0 -10.38%
2025-06-25 $0.99 $0.9201 $0.0699 224,618.0 -9.71%
2025-06-24 $1.04 $0.9501 $0.0899 951,060.0 +3.21%
2025-06-23 $0.9999 $0.87 $0.1299 1,799,506.0 +12.13%
2025-06-20 $0.8999 $0.875 $0.0249 56,940.0 -0.03%
2025-06-18 $0.9099 $0.89 $0.0199 50,477.0 +2.32%
2025-06-17 $0.9168 $0.8513 $0.0655 193,156.0 +1.16%
2025-06-16 $0.872 $0.85 $0.022 45,017.0 +0.36%
2025-06-13 $0.8929 $0.8069 $0.086 130,646.0 +0.76%
2025-06-12 $0.9099 $0.76 $0.1499 222,352.0 -5.39%
2025-06-11 $0.919 $0.8963 $0.0227 746,572.0 -0.11%
2025-06-10 $0.92 $0.885 $0.035 515,837.0 -0.46%
2025-06-09 $0.92 $0.889 $0.031 155,648.0 +0.47%
2025-06-06 $0.949 $0.90 $0.049 216,357.0 -1.45%
2025-06-05 $0.935 $0.90 $0.035 143,615.0 -1.54%
2025-06-04 $0.96 $0.91 $0.05 183,055.0 -0.89%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $0.9309 $0.8176 $0.1133 4,092,787.0 +0.86%
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

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

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%
$29.74
price up icon 0.44%
entertainment NWS
$34.39
price up icon 0.09%
$93.34
price up icon 0.98%
entertainment FOX
$51.77
price up icon 1.97%
$103.00
price up icon 0.49%
$56.25
price up icon 2.03%
자본화:     |  볼륨(24시간):