Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ADD Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
Color Star Technology (ADD) has the following price history information. Looking back at ADD historical stock prices for the last five trading days, on September 19, 2023, ADD opened at $1.55, traded as high as $1.61 and as low as $1.43, and closed at $1.60. Trading volume was a total of 114.10K shares. On September 20, 2023, ADD opened at $1.55, traded as high as $1.61 and as low as $1.40, and closed at $1.45. Trading volume was a total of 620.30K shares. On September 21, 2023, ADD opened at $1.43, traded as high as $1.47 and as low as $1.21, and closed at $1.23. Trading volume was a total of 112.20K shares. On September 22, 2023, ADD opened at $1.20, traded as high as $1.24 and as low as $1.11, and closed at $1.19. Trading volume was a total of 102.70K shares. On September 25, 2023, ADD opened at $1.18, traded as high as $1.20 and as low as $1.14, and closed at $1.20. Trading volume was a total of 22.80K shares.
ADD Historical Stock Prices By Date:
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: | 09/27/2013 | |
| End date: | 09/25/2023 | |
| Start price/share: | $4.13 | |
| End price/share: | $1.20 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -70.94% | |
| Average Annual Total Return: | -11.63% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $2,904.35 | |
| Years: | 10.00 | |
 | |||||
| ADD Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/19/2023 | $1.55 | $1.61 | $1.43 | $1.60 | 114.10K |
| 09/20/2023 | $1.55 | $1.61 | $1.40 | $1.45 | 620.30K |
| 09/21/2023 | $1.43 | $1.47 | $1.21 | $1.23 | 112.20K |
| 09/22/2023 | $1.20 | $1.24 | $1.11 | $1.19 | 102.70K |
| 09/25/2023 | $1.18 | $1.20 | $1.14 | $1.20 | 22.80K |
|
| About Color Star Technology |
| 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. |
| ADD Historical Closing Prices | |
| Date | Close |
| 09/19/2023 | $1.60 |
| 09/20/2023 | $1.45 |
| 09/21/2023 | $1.23 |
| 09/22/2023 | $1.19 |
| 09/25/2023 | $1.20 |
| 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:
