Historical Stock Price
ADD historical stock prices picture
Color Star Technology (ADD) has the following price history information. Looking back at ADD historical stock prices for the last five trading days, on April 05, 2024, ADD opened at $0.23, traded as high as $0.23 and as low as $0.21, and closed at $0.21. Trading volume was a total of 208.40K shares. On April 08, 2024, ADD opened at $0.22, traded as high as $0.22 and as low as $0.20, and closed at $0.21. Trading volume was a total of 70.10K shares. On April 09, 2024, ADD opened at $0.22, traded as high as $0.22 and as low as $0.21, and closed at $0.22. Trading volume was a total of 41.10K shares. On April 10, 2024, ADD opened at $0.22, traded as high as $0.24 and as low as $0.22, and closed at $0.22. Trading volume was a total of 88.20K shares. On April 11, 2024, ADD opened at $0.23, traded as high as $0.23 and as low as $0.21, and closed at $0.23. Trading volume was a total of 39.90K shares.

ADD Historical Stock Prices By Date:

ADD historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Color Star Technology 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: 04/15/2014
End date: 04/11/2024
Start price/share: $5.07
End price/share: $0.23
Dividends collected/share: $0.00
Total return: -95.46%
Average Annual Total Return: -26.61%
Starting investment: $10,000.00
Ending investment: $453.67
Years: 10.00
Date Open High Low Close Volume
04/05/2024 $0.23 $0.23 $0.21 $0.21 208.40K
04/08/2024 $0.22 $0.22 $0.20 $0.21 70.10K
04/09/2024 $0.22 $0.22 $0.21 $0.22 41.10K
04/10/2024 $0.22 $0.24 $0.22 $0.22 88.20K
04/11/2024 $0.23 $0.23 $0.21 $0.23 39.90K
Color Star Technology is a holding company. Co. is an entertainment technology company that focuses on the application of technology and artificial intelligence in the entertainment industry, and provides services via its subsidiaries, Color Metaverse Pte.Ltd and CACM Group NY, Inc. Co. launched its online cultural entertainment platform, Color World. The curriculum development created by Co. includes music, sports, animation, painting and calligraphy, film and television, life skills, etc., covering several aspects of entertainment, sports and culture. Co. has signed contracts with international artists and various celebrity teachers have been retained to launch online lectures.
Date Close
04/05/2024$0.21
04/08/2024$0.21
04/09/2024$0.22
04/10/2024$0.22
04/11/2024$0.23
ADD is categorized under the Materials sector; below are some other companies in the same sector:

ADE Historical Stock Prices
ADES Historical Stock Prices
ADG Historical Stock Prices
ADN Historical Stock Prices
ADV Historical Stock Prices
AEM Historical Stock Prices
AEPI Historical Stock Prices
AFA Historical Stock Prices
AFF Historical Stock Prices
AFI Historical Stock Prices

Email EnvelopeFree ADD Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ADD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, 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?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.