기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Color Star Technology Company Ltd | ADD | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.2069 | 0.1947 | 0.2099 | 0.2099 | 0.21 |
ADD Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.21 | 0.227999 | 0.1902 | 0.2011755 | 310,275 | -0.01 | -4.76% |
1개월 | 0.216 | 0.31 | 0.182 | 0.2093695 | 778,185 | -0.016 | -7.41% |
3개월 | 0.2326 | 0.3701 | 0.182 | 0.2253055 | 771,598 | -0.0326 | -14.02% |
6개월 | 0.37 | 0.577 | 0.1711 | 0.245739 | 462,990 | -0.17 | -45.95% |
1년 | 1.21 | 1.86 | 0.1711 | 0.333503 | 333,044 | -1.01 | -83.47% |
3년 | 1.11 | 2.778 | 0.1711 | 0.6063694 | 246,353 | -0.91 | -81.98% |
5년 | 1.11 | 2.778 | 0.1711 | 0.6063694 | 246,353 | -0.91 | -81.98% |
ADD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 7월(7) 2024 | 0.2099 | -0.0001 | -0.05% | 0.2069 | 0.2099 | 0.1947 | 305,134 |
26 7월(7) 2024 | 0.21 | 0.0074 | 3.65% | 0.1922 | 0.21 | 0.1922 | 231,126 |
25 7월(7) 2024 | 0.2026 | 0.0036 | 1.81% | 0.2003 | 0.21 | 0.1953 | 205,071 |
24 7월(7) 2024 | 0.199 | -0.001 | -0.50% | 0.204 | 0.204 | 0.1902 | 278,384 |
23 7월(7) 2024 | 0.20 | 0.0039 | 1.99% | 0.209 | 0.227999 | 0.195 | 646,443 |
20 7월(7) 2024 | 0.1961 | -0.02 | -9.25% | 0.21 | 0.21 | 0.194 | 190,353 |
19 7월(7) 2024 | 0.2161 | 0.00 | 0.00% | 0.205 | 0.224899 | 0.205 | 353,285 |
18 7월(7) 2024 | 0.2161 | -0.0038 | -1.73% | 0.2133 | 0.222 | 0.2101 | 195,204 |
17 7월(7) 2024 | 0.2199 | 0.0028 | 1.29% | 0.2309 | 0.24 | 0.2171 | 334,233 |
16 7월(7) 2024 | 0.2171 | 0.0138 | 6.79% | 0.2034 | 0.24 | 0.2033 | 1,338,450 |
13 7월(7) 2024 | 0.2033 | -0.0019 | -0.93% | 0.2052 | 0.208 | 0.20 | 299,905 |
12 7월(7) 2024 | 0.2052 | 0.0082 | 4.16% | 0.20 | 0.211 | 0.1922 | 426,267 |
11 7월(7) 2024 | 0.197 | 0.01 | 5.35% | 0.1997 | 0.218 | 0.1874 | 722,435 |
10 7월(7) 2024 | 0.187 | -0.0033 | -1.73% | 0.1906 | 0.197223 | 0.182 | 435,766 |
09 7월(7) 2024 | 0.1903 | -0.0152 | -7.40% | 0.2087 | 0.21529 | 0.1903 | 357,832 |
06 7월(7) 2024 | 0.205499 | -0.0043 | -2.05% | 0.2169 | 0.2169 | 0.20 | 243,192 |
04 7월(7) 2024 | 0.2098 | 0.0031 | 1.50% | 0.205 | 0.21 | 0.2013 | 223,371 |
03 7월(7) 2024 | 0.2067 | -0.0064 | -3.00% | 0.2063 | 0.2149 | 0.205 | 464,224 |
02 7월(7) 2024 | 0.2131 | -0.0037 | -1.71% | 0.216 | 0.31 | 0.208 | 7,061,780 |
29 6월(6) 2024 | 0.216799 | 0.00 | 0.00% | 0.216799 | 0.216799 | 0.216799 | 0 |
28 6월(6) 2024 | 0.216799 | -0.0067 | -3.00% | 0.23 | 0.239 | 0.2117 | 301,989 |