CSCW

Color Star Technology Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Color Star Technology Company Ltd CSCW NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0017 0.35% 0.481 19:18:00
Open Price Low Price High Price Close Price Prev Close
0.5025 0.4607 0.5025 0.481 0.4793
more quote information »

CSCW Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.50230.5290.4450.48557311,135,511-0.0213-4.24%
1 Month0.47010.540.4450.49854811,654,2440.01092.32%
3 Months0.51910.83970.44040.61196515,469,654-0.0381-7.34%
6 Months0.98751.250.44040.64279283,895,745-0.5065-51.29%
1 Year0.8732.670.44041.157,762,330-0.392-44.9%
3 Years0.48522.670.44041.087,119,328-0.0042-0.87%
5 Years0.48522.670.44041.087,119,328-0.0042-0.87%

CSCW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 0.481 0.0017 0.35% 0.5025 0.5025 0.4607 1,024,234
Jan 13 2022 0.4793 -0.0231 -4.6% 0.4972 0.529 0.471 1,374,802
Jan 12 2022 0.5024 0.0075 1.52% 0.5054 0.51 0.4901 1,136,566
Jan 11 2022 0.4949 0.0248 5.28% 0.4851 0.4949 0.4741 764,294
Jan 10 2022 0.4701 -0.0203 -4.14% 0.4801 0.506 0.445 1,439,550
Jan 07 2022 0.4904 0.0057 1.18% 0.5023 0.5023 0.4801 962,345
Jan 06 2022 0.4847 0.0019 0.39% 0.475 0.495 0.46 675,744
Jan 05 2022 0.4828 -0.0196 -3.9% 0.505 0.505 0.475 1,444,757
Jan 04 2022 0.5024 -0.0076 -1.49% 0.5029 0.529 0.4901 2,031,957
Jan 03 2022 0.51 0.0075 1.49% 0.507 0.52 0.4959 1,520,026
Dec 31 2021 0.5025 -0.0143 -2.77% 0.5095 0.52 0.4933 1,630,076
Dec 30 2021 0.5168 0.0138 2.74% 0.50 0.5176 0.4906 2,172,695
Dec 29 2021 0.503 0.0379 8.15% 0.47 0.5181 0.465301 4,768,703
Dec 28 2021 0.4651 -0.0272 -5.53% 0.4931 0.51 0.46 2,515,890
Dec 27 2021 0.4923 -0.0384 -7.24% 0.505 0.5199 0.4851 1,629,741
Dec 23 2021 0.5307 0.0097 1.86% 0.5269 0.54 0.515 1,126,658
Dec 22 2021 0.521 0.0196 3.91% 0.5142 0.5249 0.5024 1,137,180
Dec 21 2021 0.5014 -0.0175 -3.37% 0.518 0.54 0.497 1,574,259
Dec 20 2021 0.5189 0.0189 3.78% 0.478 0.5268 0.475 1,914,607
Dec 17 2021 0.50 0.0183 3.8% 0.4701 0.50 0.4551 1,610,782
See More Historical Prices »


Your Recent History
NASDAQ
CSCW
Color Star..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.