Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ADD Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
ADD (ADD) has the following price history information. Looking back at ADD historical stock prices for the last five trading days, on August 15, 2025, ADD opened at $0.11, traded as high as $0.11 and as low as $0.09, and closed at $0.10. Trading volume was a total of 71.82M shares. On August 18, 2025, ADD opened at $0.10, traded as high as $0.10 and as low as $0.09, and closed at $0.09. Trading volume was a total of 57.98M shares. On August 19, 2025, ADD opened at $0.12, traded as high as $0.13 and as low as $0.10, and closed at $0.12. Trading volume was a total of 378.48M shares. On August 20, 2025, ADD opened at $0.09, traded as high as $0.09 and as low as $0.07, and closed at $0.07. Trading volume was a total of 92.03M shares. On August 21, 2025, ADD opened at $0.06, traded as high as $0.07 and as low as $0.05, and closed at $0.06. Trading volume was a total of 45.27M shares.
ADD Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ADD shares, starting with a $10,000 purchase of ADD, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 01/22/2016 | |
| End date: | 08/21/2025 | |
| Start price/share: | $179.00 | |
| End price/share: | $0.06 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -99.97% | |
| Average Annual Total Return: | -56.61% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $3.35 | |
| Years: | 9.58 | |
 | |||||
| ADD Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/15/2025 | $0.11 | $0.11 | $0.09 | $0.10 | 71.82M |
| 08/18/2025 | $0.10 | $0.10 | $0.09 | $0.09 | 57.98M |
| 08/19/2025 | $0.12 | $0.13 | $0.10 | $0.12 | 378.48M |
| 08/20/2025 | $0.09 | $0.09 | $0.07 | $0.07 | 92.03M |
| 08/21/2025 | $0.06 | $0.07 | $0.05 | $0.06 | 45.27M |
|
| About ADD |
| Color Star Technology Co., Ltd. is an entertainment technology company. Co. focuses on the application of technology and artificial intelligence in the entertainment industry, and primarily provides services through its wholly owned subsidiaries, Color Metaverse Pte.Ltd (Color Metaverse) and CACM Group NY, Inc. Color World is its online cultural entertainment platform, which is operated by Color Metaverse. It is a platform primarily providing celebrity-led education services. The curriculum development created by the Co. includes music, sports, animation, painting and calligraphy, film and television, life skill, and others. |
| ADD Historical Closing Prices | |
| Date | Close |
| 08/15/2025 | $0.10 |
| 08/18/2025 | $0.09 |
| 08/19/2025 | $0.12 |
| 08/20/2025 | $0.07 |
| 08/21/2025 | $0.06 |
| Materials Historical Prices |
| ADD is categorized under the Materials sector; below are some other companies in the same sector:
ADE Historical Stock Prices
|
Free ADD Email Alerts:
ADD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.