기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Color Star Technology Company Ltd | ADD | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.2326 | 0.2213 | 0.2595 | 0.2389 | 0.2398 |
ADD Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.2043 | 0.2595 | 0.1823 | 0.2281323 | 99,988 | 0.0202 | 9.89% |
1개월 | 0.23 | 0.261 | 0.1823 | 0.2278541 | 99,622 | -0.0055 | -2.39% |
3개월 | 0.2655 | 0.577 | 0.1711 | 0.307894 | 234,635 | -0.041 | -15.44% |
6개월 | 0.2172 | 0.60 | 0.1711 | 0.3212125 | 230,435 | 0.0073 | 3.36% |
1년 | 1.63 | 1.86 | 0.1711 | 0.5037876 | 172,521 | -1.41 | -86.23% |
3년 | 1.11 | 2.778 | 0.1711 | 0.8569289 | 168,835 | -0.8855 | -79.77% |
5년 | 1.11 | 2.778 | 0.1711 | 0.8569289 | 168,835 | -0.8855 | -79.77% |
ADD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.2389 | -0.0009 | -0.38% | 0.2326 | 0.2595 | 0.2213 | 14,487 |
03 5월(5) 2024 | 0.2398 | 0.0257 | 12.00% | 0.2141 | 0.25 | 0.1953 | 234,446 |
02 5월(5) 2024 | 0.2141 | -0.0101 | -4.50% | 0.2139 | 0.22 | 0.1823 | 124,073 |
01 5월(5) 2024 | 0.2242 | 0.0007 | 0.31% | 0.2205 | 0.225048 | 0.21 | 26,223 |
30 4월(4) 2024 | 0.2235 | 0.0114 | 5.37% | 0.2189 | 0.2258 | 0.2058 | 83,822 |
27 4월(4) 2024 | 0.2121 | -0.007 | -3.19% | 0.2043 | 0.2288 | 0.2043 | 31,376 |
26 4월(4) 2024 | 0.2191 | -0.0059 | -2.62% | 0.225 | 0.225 | 0.2014 | 84,738 |
25 4월(4) 2024 | 0.225 | -0.005 | -2.17% | 0.23 | 0.23 | 0.2103 | 26,094 |
24 4월(4) 2024 | 0.23 | -0.0015 | -0.65% | 0.2301 | 0.23835 | 0.2158 | 36,720 |
23 4월(4) 2024 | 0.2315 | -0.0085 | -3.54% | 0.2467 | 0.25 | 0.2202 | 72,801 |
20 4월(4) 2024 | 0.24 | 0.014 | 6.19% | 0.228 | 0.261 | 0.211 | 366,219 |
19 4월(4) 2024 | 0.226 | 0.0013 | 0.58% | 0.2251 | 0.2299 | 0.2247 | 29,247 |
18 4월(4) 2024 | 0.2247 | -0.0089 | -3.81% | 0.2232 | 0.255 | 0.22 | 136,462 |
17 4월(4) 2024 | 0.2336 | -0.0012 | -0.51% | 0.235 | 0.245 | 0.22 | 97,544 |
16 4월(4) 2024 | 0.2348 | 0.0158 | 7.21% | 0.22 | 0.236 | 0.2101 | 184,811 |
13 4월(4) 2024 | 0.219 | -0.0073 | -3.23% | 0.219 | 0.2276 | 0.205 | 25,784 |
12 4월(4) 2024 | 0.2263 | 0.00355 | 1.59% | 0.229 | 0.229 | 0.2122 | 40,525 |
11 4월(4) 2024 | 0.22275 | 0.00755 | 3.51% | 0.2152 | 0.2389 | 0.2152 | 88,231 |
10 4월(4) 2024 | 0.2152 | 0.0032 | 1.51% | 0.2153 | 0.223 | 0.2052 | 41,079 |
09 4월(4) 2024 | 0.212 | -0.0002 | -0.09% | 0.219 | 0.22 | 0.20 | 70,058 |
06 4월(4) 2024 | 0.2122 | 0.0009 | 0.43% | 0.23 | 0.232 | 0.2113 | 204,215 |
05 4월(4) 2024 | 0.2113 | 0.0063 | 3.07% | 0.201 | 0.23 | 0.201 | 63,838 |