Color Star Technology Co., Ltd. (ADD) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.65

south_east

-$0.04 (-2.37%)

Day's range

$1.62

$1.73

5 DAY PERFORMANCE

+61.76%

1 MONTH PERFORMANCE

+51.38%

3 MONTH PERFORMANCE

-2.37%

6 MONTH PERFORMANCE

-92.67%

YEAR-TO-DATE PERFORMANCE

-97.22%

1 YEAR PERFORMANCE

-98.06%

Zeta Network Group Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/17/2025	$1.02	$1.02 (0%)	$1.05	$1.01	294.01 K	$527.10 K
11/14/2025	$1.00	$1.05 (5%)	$1.07	$1.00	334.21 K	$542.60 K
11/13/2025	$1.09	$1.04 (-4.59%)	$1.12	$1.02	459.41 K
11/12/2025	$1.10	$1.10 (0%)	$1.13	$1.05	509.66 K
11/11/2025	$1.10	$1.13 (2.73%)	$1.14	$1.08	363.63 K
11/10/2025	$1.16	$1.08 (-6.9%)	$1.18	$1.08	779.49 K	$558.10 K
11/07/2025	$1.03	$1.09 (5.83%)	$1.09	$1.01	447.03 K	$563.27 K
11/06/2025	$1.20	$1.05 (-12.5%)	$1.22	$1.02	848.10 K	$542.60 K
11/05/2025	$1.05	$1.06 (0.95%)	$1.09	$1.05	540.17 K	$547.77 K
11/04/2025	$1.13	$1.06 (-6.19%)	$1.13	$1.03	816.96 K	$547.77 K
11/03/2025	$1.27	$1.18 (-7.09%)	$1.29	$1.16	579.49 K	$609.78 K
10/31/2025	$1.33	$1.29 (-3.01%)	$1.34	$1.26	512.74 K	$666.62 K
10/30/2025	$1.36	$1.33 (-2.21%)	$1.38	$1.32	491.46 K	$687.29 K
10/29/2025	$1.52	$1.40 (-7.89%)	$1.52	$1.40	691.87 K	$723.47 K
10/28/2025	$1.55	$1.53 (-1.29%)	$1.60	$1.52	537.72 K	$790.65 K
10/27/2025	$1.63	$1.57 (-3.68%)	$1.63	$1.53	525.61 K	$811.32 K
10/24/2025	$1.62	$1.58 (-2.47%)	$1.65	$1.56	641.31 K	$816.48 K
10/23/2025	$1.54	$1.61 (4.55%)	$1.62	$1.51	672.72 K
10/22/2025	$1.50	$1.54 (2.67%)	$1.60	$1.49	1.02 M
10/21/2025	$1.65	$1.53 (-7.27%)	$1.66	$1.50	1.31 M	$811.32 K
10/20/2025	$1.67	$1.67 (0%)	$1.72	$1.64	748.13 K	$862.99 K
10/17/2025	$1.77	$1.66 (-6.21%)	$1.80	$1.64	1.14 M	$857.82 K
10/16/2025	$1.78	$1.83 (2.81%)	$1.87	$1.78	1.13 M	$945.67 K
10/15/2025	$2.10	$1.83 (-12.86%)	$2.11	$1.80	13.02 M	$945.67 K
10/14/2025	$1.86	$2.01 (8.06%)	$2.13	$1.82	2.98 M	$1.04 M
10/13/2025	$1.75	$1.86 (6.29%)	$1.91	$1.75	1.34 M	$961.18 K
10/10/2025	$1.88	$1.74 (-7.45%)	$1.95	$1.71	2.08 M	$899.17 K
10/09/2025	$1.87	$1.86 (-0.53%)	$1.99	$1.82	1.94 M	$961.18 K
10/08/2025	$2.00	$1.90 (-5%)	$2.13	$1.75	10.35 M	$981.85 K
10/07/2025	$4.58	$3.40 (-25.76%)	$5.23	$2.96	148.49 M	$1.76 M
10/06/2025	$1.64	$1.66 (1.22%)	$1.70	$1.61	433.75 K	$857.82 K
10/03/2025	$1.71	$1.65 (-3.51%)	$1.73	$1.62	402.01 K	$852.66 K
10/02/2025	$1.63	$1.69 (3.68%)	$1.72	$1.61	482.48 K	$873.33 K
10/01/2025	$1.58	$1.60 (1.27%)	$1.63	$1.53	439.36 K	$826.82 K
09/30/2025	$1.60	$1.52 (-5%)	$1.61	$1.44	698.96 K	$785.48 K
09/29/2025	$1.65	$1.60 (-3.03%)	$1.68	$1.58	499.46 K	$826.82 K
09/26/2025	$1.63	$1.65 (1.23%)	$1.69	$1.60	348.09 K	$852.66 K
09/25/2025	$1.68	$1.63 (-2.98%)	$1.70	$1.58	682.84 K	$842.32 K
09/24/2025	$1.68	$1.67 (-0.6%)	$1.74	$1.65	691.53 K	$862.99 K
09/23/2025	$1.78	$1.70 (-4.49%)	$1.85	$1.68	1.30 M	$878.50 K
09/22/2025	$2.00	$1.85 (-7.5%)	$2.09	$1.76	4.07 M	$956.01 K
09/19/2025	$1.67	$1.76 (5.39%)	$1.90	$1.65	3.57 M	$909.50 K
09/18/2025	$1.69	$1.68 (-0.59%)	$1.72	$1.57	778.99 K	$868.16 K
09/17/2025	$1.74	$1.66 (-4.6%)	$1.76	$1.61	773.17 K	$857.82 K
09/16/2025	$1.56	$1.68 (7.69%)	$1.94	$1.54	1.80 M	$868.16 K
09/15/2025	$1.67	$1.55 (-7.19%)	$1.73	$1.55	910.47 K	$800.98 K
09/12/2025	$1.74	$1.67 (-4.02%)	$1.76	$1.54	1.07 M	$862.99 K
09/11/2025	$1.76	$1.73 (-1.7%)	$1.85	$1.70	1.72 M	$894.00 K
09/10/2025	$2.01	$1.92 (-4.48%)	$2.11	$1.72	3.64 M	$992.18 K
09/09/2025	$1.70	$2.19 (28.82%)	$3.04	$1.67	40.62 M	$1.13 M
09/08/2025	$1.43	$1.69 (18.18%)	$1.89	$1.40	4.67 M	$873.33 K