Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Color Star Tech (ADD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.9534 0.9534 0.8757 0.9021 20,703
17th Jul 2025 (Thu) 0.9381 0.9634 0.9381 0.941 4,690
16th Jul 2025 (Wed) 0.95 0.9504 0.9379 0.938 7,145
15th Jul 2025 (Tue) 0.95 0.975 0.9465 0.95 24,107
14th Jul 2025 (Mon) 1.03 1.035 0.95 0.9501 7,496
11th Jul 2025 (Fri) 0.9883 1.03 0.9616 1.014 14,818
10th Jul 2025 (Thu) 0.9307 0.9788 0.9237 0.9788 9,949
9th Jul 2025 (Wed) 0.96 0.98 0.9322 0.9383 5,726
8th Jul 2025 (Tue) 0.8999 1.02 0.8939 1.00 61,002
7th Jul 2025 (Mon) 0.88 0.909 0.88 0.90 6,037
4th Jul 2025 (Fri) 0.885 0.889 0.8177 0.87 5,070
3rd Jul 2025 (Thu) 0.885 0.889 0.8177 0.87 5,070
2nd Jul 2025 (Wed) 0.885 0.91 0.872 0.892 651,650
1st Jul 2025 (Tue) 0.8801 0.8801 0.8501 0.8732 983
30th Jun 2025 (Mon) 0.8989 0.8989 0.8626 0.8626 8,730
27th Jun 2025 (Fri) 0.83 0.99 0.7723 0.91 51,029
26th Jun 2025 (Thu) 0.925 0.925 0.81 0.8335 31,320
25th Jun 2025 (Wed) 0.9467 0.9519 0.93 0.93 17,139
24th Jun 2025 (Tue) 0.99 1.03 0.96 1.03 75,065
23rd Jun 2025 (Mon) 0.876 0.9999 0.8725 0.998 135,282
20th Jun 2025 (Fri) 0.88 0.88 0.8776 0.89 2,103
19th Jun 2025 (Thu) 0.90 0.9099 0.90 0.8903 6,489
18th Jun 2025 (Wed) 0.90 0.9099 0.90 0.8903 6,489
17th Jun 2025 (Tue) 0.8611 0.9168 0.8611 0.8701 11,035
16th Jun 2025 (Mon) 0.857 0.8699 0.857 0.8601 2,351
13th Jun 2025 (Fri) 0.86 0.86 0.815 0.857 6,839
12th Jun 2025 (Thu) 0.908 0.909 0.76 0.8505 21,517
11th Jun 2025 (Wed) 0.9065 0.91 0.8991 0.899 11,977
10th Jun 2025 (Tue) 0.9042 0.92 0.8859 0.90 20,530
9th Jun 2025 (Mon) 0.9049 0.91 0.89 0.9042 10,314
6th Jun 2025 (Fri) 0.906 0.945 0.90 0.90 35,736
5th Jun 2025 (Thu) 0.90 0.9213 0.90 0.9132 4,347
4th Jun 2025 (Wed) 0.95 0.9563 0.9101 0.9275 21,742
3rd Jun 2025 (Tue) 0.9002 0.954 0.90 0.9358 7,117
2nd Jun 2025 (Mon) 0.9128 0.99 0.905 0.9363 26,143
30th May 2025 (Fri) 0.89 0.9879 0.88 0.9977 74,916
29th May 2025 (Thu) 0.93 0.99 0.9233 0.995 441,571
28th May 2025 (Wed) 0.9351 0.95 0.9351 0.9388 10,860
27th May 2025 (Tue) 0.9159 1.01 0.881 0.9248 85,779
26th May 2025 (Mon) 0.9002 0.9002 0.9002 0.9002 0
23rd May 2025 (Fri) 0.8816 0.9099 0.8816 0.9002 21,153
22nd May 2025 (Thu) 0.90 0.90 0.8901 0.8966 9,750
21st May 2025 (Wed) 0.8962 0.9102 0.8896 0.90 18,584
20th May 2025 (Tue) 0.905 0.9188 0.8803 0.8803 11,331
19th May 2025 (Mon) 0.90 0.9001 0.8782 0.8815 36,232
FTSE 100 Latest
Value8,992.12
Change19.48