5 DAY PERFORMANCE
+94.23%
1 MONTH PERFORMANCE
+62.90%
3 MONTH PERFORMANCE
-34.84%
6 MONTH PERFORMANCE
-98.59%
YEAR-TO-DATE PERFORMANCE
-14.77%
1 YEAR PERFORMANCE
-91.88%
Color Star Technology Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.01 | $1.03 (1.98%) | $1.03 | $0.96 | 102,349 | $39.22 M |
| 03/11/2025 | $1.00 | $1.00 (0%) | $1.03 | $0.95 | 168,612 | $38.08 M |
| 03/10/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.00 | 199,500 | $38.46 M |
| 03/07/2025 | $0.99 | $1.04 (5.3%) | $1.05 | $0.99 | 112,400 | $39.60 M |
| 03/06/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $0.92 | 240,800 | $38.84 M |
| 03/05/2025 | $1.00 | $1.04 (4%) | $1.06 | $0.98 | 86,000 | $39.60 M |
| 03/04/2025 | $1.06 | $1.00 (-5.66%) | $1.07 | $0.93 | 268,133 | $38.08 M |
| 03/03/2025 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.10 | 182,100 | $42.27 M |
| 02/28/2025 | $1.11 | $1.14 (2.7%) | $1.14 | $1.10 | 141,100 | $43.41 M |
| 02/27/2025 | $1.13 | $1.14 (0.88%) | $1.15 | $1.10 | 243,500 | $43.41 M |
| 02/26/2025 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.12 | 252,400 | $43.41 M |
| 02/25/2025 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.12 | 376,500 | $44.56 M |
| 02/24/2025 | $1.18 | $1.22 (3.39%) | $1.28 | $1.11 | 432,042 | $46.46 M |
| 02/21/2025 | $1.20 | $1.15 (-4.17%) | $1.22 | $1.11 | 286,848 | $43.79 M |
| 02/20/2025 | $1.25 | $1.17 (-6.4%) | $1.26 | $1.13 | 371,831 | $44.56 M |
| 02/19/2025 | $1.17 | $1.27 (8.55%) | $1.32 | $1.15 | 702,902 | $48.36 M |
| 02/18/2025 | $1.26 | $1.17 (-7.14%) | $1.26 | $1.15 | 231,800 | $44.56 M |
| 02/14/2025 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.18 | 261,205 | $45.32 M |
| 02/13/2025 | $1.22 | $1.24 (1.64%) | $1.25 | $1.16 | 313,944 | $47.22 M |
| 02/12/2025 | $1.24 | $1.23 (-0.81%) | $1.28 | $1.12 | 495,439 | $46.84 M |
| 02/11/2025 | $1.40 | $1.27 (-9.29%) | $1.46 | $1.26 | 755,947 | $48.36 M |
| 02/10/2025 | $1.45 | $1.45 (0%) | $1.46 | $1.40 | 313,300 | $55.22 M |
| 02/07/2025 | $1.54 | $1.48 (-3.9%) | $1.54 | $1.42 | 302,200 | $56.36 M |
| 02/06/2025 | $1.49 | $1.47 (-1.34%) | $1.53 | $1.44 | 541,732 | $55.98 M |
| 02/05/2025 | $1.55 | $1.50 (-3.23%) | $1.62 | $1.47 | 1.30 M | $57.12 M |
| 02/04/2025 | $1.43 | $1.54 (7.69%) | $1.74 | $1.41 | 2.28 M | $58.65 M |
| 02/03/2025 | $1.43 | $1.45 (1.4%) | $1.45 | $1.36 | 317,700 | $55.22 M |
| 01/31/2025 | $1.54 | $1.45 (-5.84%) | $1.54 | $1.41 | 566,900 | $55.22 M |
| 01/30/2025 | $1.48 | $1.53 (3.38%) | $1.58 | $1.46 | 747,900 | $58.26 M |
| 01/29/2025 | $1.44 | $1.44 (0%) | $1.54 | $1.36 | 432,300 | $54.84 M |
| 01/28/2025 | $1.55 | $1.44 (-7.1%) | $1.57 | $1.41 | 715,200 | $54.84 M |
| 01/27/2025 | $1.45 | $1.59 (9.66%) | $1.66 | $1.44 | 1.69 M | $60.55 M |
| 01/24/2025 | $1.47 | $1.47 (0%) | $1.97 | $1.41 | 5.03 M | $55.98 M |
| 01/23/2025 | $1.50 | $1.45 (-3.33%) | $1.51 | $1.41 | 255,010 | $55.22 M |
| 01/22/2025 | $1.52 | $1.50 (-1.32%) | $1.54 | $1.46 | 273,900 | $57.12 M |
| 01/21/2025 | $1.61 | $1.50 (-6.83%) | $1.64 | $1.41 | 576,702 | $57.12 M |
| 01/17/2025 | $1.71 | $1.66 (-2.92%) | $1.75 | $1.62 | 340,224 | $63.21 M |
| 01/16/2025 | $1.80 | $1.75 (-2.78%) | $1.81 | $1.73 | 426,033 | $66.64 M |
| 01/15/2025 | $1.78 | $1.78 (0%) | $1.88 | $1.71 | 801,000 | $67.78 M |
| 01/14/2025 | $2.11 | $1.91 (-9.48%) | $2.46 | $1.86 | 28.91 M | $72.74 M |
| 01/13/2025 | $1.73 | $1.83 (5.78%) | $1.86 | $1.65 | 409,400 | $69.69 M |
| 01/10/2025 | $1.66 | $1.80 (8.43%) | $2.22 | $1.56 | 1.52 M | $68.55 M |
| 01/08/2025 | $1.89 | $1.66 (-12.17%) | $1.90 | $1.42 | 918,300 | $63.21 M |
| 01/07/2025 | $2.03 | $1.88 (-7.39%) | $2.09 | $1.82 | 677,645 | $71.59 M |
| 01/06/2025 | $2.20 | $2.02 (-8.18%) | $2.23 | $2.01 | 758,922 | $76.92 M |
| 01/03/2025 | $2.28 | $2.23 (-2.19%) | $2.29 | $2.09 | 423,306 | $84.92 M |
| 01/02/2025 | $2.27 | $2.26 (-0.44%) | $2.39 | $2.13 | 727,937 | $86.06 M |
| 12/31/2024 | $2.50 | $2.37 (-5.2%) | $2.86 | $2.03 | 5.10 M | $90.25 M |
| 12/30/2024 | $2.15 | $2.04 (-5.12%) | $2.23 | $1.98 | 1.15 M | $77.69 M |
| 12/27/2024 | $2.60 | $2.35 (-9.62%) | $2.60 | $2.21 | 1.88 M | $89.49 M |
| 12/26/2024 | $4.08 | $2.60 (-36.27%) | $4.35 | $2.55 | 27.92 M | $99.01 M |
| 12/24/2024 | $1.98 | $2.16 (9.09%) | $2.27 | $1.97 | 6.83 M | $82.26 M |
| 12/23/2024 | $1.96 | $2.15 (9.69%) | $2.27 | $1.88 | 258,800 | $81.87 M |
| 12/20/2024 | $2.77 | $2.30 (-16.97%) | $2.79 | $1.98 | 4.09 M | $87.59 M |
| 12/19/2024 | $2.40 | $2.47 (2.92%) | $2.62 | $2.30 | 246,644 | $94.06 M |
| 12/18/2024 | $2.70 | $2.34 (-13.33%) | $2.82 | $2.27 | 249,000 | $89.11 M |
| 12/17/2024 | $2.80 | $2.79 (-0.36%) | $2.95 | $2.76 | 105,425 | $106.25 M |
| 12/16/2024 | $3.11 | $2.82 (-9.32%) | $3.23 | $2.75 | 243,600 | $107.39 M |
| 12/13/2024 | $2.85 | $3.10 (8.77%) | $3.18 | $2.85 | 167,756 | $118.05 M |
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.
