Color Star Technology Co Ltd (CSCW) Historical Stock Data
1.30 ↑0.00 (0.00%)
As of October 31, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, CSCW is down -0.24% a day on average. There have been 12 days where Color Star Technology Co Ltd closed green and 18 days where CSCW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 1.22 | 1.30 | ↑$0.08 (6.52%) | 1.22 | 1.35 | 172.13K |
| 2023-01-05 | 0.91 | 1.04 | ↑$0.13 (13.84%) | 0.91 | 1.04 | 281.30K |
| 2022-12-30 | 0.81 | 0.91 | ↑$0.10 (12.42%) | 0.78 | 0.96 | 155.09K |
| 2022-12-23 | 0.79 | 0.80 | ↑$0.01 (1.73%) | 0.74 | 0.82 | 21.82K |
| 2022-12-16 | 0.70 | 0.69 | ↓$0.01 (-1.58%) | 0.65 | 0.78 | 107.74K |
| 2022-12-09 | 0.80 | 0.78 | ↓$0.03 (-3.34%) | 0.76 | 0.81 | 57.26K |
| 2022-12-02 | 0.84 | 0.83 | ↓$0.01 (-1.11%) | 0.81 | 0.88 | 46.28K |
| 2022-11-08 | 1.12 | 1.08 | ↓$0.04 (-3.57%) | 1.07 | 1.18 | 220.18K |
| 2022-10-31 | 1.13 | 1.08 | ↓$0.05 (-4.42%) | 1.05 | 1.14 | 305.40K |
| 2022-10-28 | 1.15 | 1.12 | ↓$0.03 (-2.61%) | 1.11 | 1.18 | 147.65K |
| 2022-10-27 | 1.22 | 1.15 | ↓$0.07 (-5.74%) | 1.14 | 1.25 | 279.93K |
| 2022-10-26 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.22 | 1.30 | 210.78K |
| 2022-10-25 | 1.24 | 1.26 | ↑$0.02 (1.61%) | 1.21 | 1.29 | 254.56K |
| 2022-10-24 | 1.33 | 1.26 | ↓$0.07 (-5.26%) | 1.19 | 1.35 | 517.02K |
| 2022-10-21 | 1.25 | 1.35 | ↑$0.10 (8.00%) | 1.22 | 1.35 | 270.16K |
| 2022-10-20 | 1.21 | 1.30 | ↑$0.09 (7.44%) | 1.21 | 1.34 | 667.24K |
| 2022-10-19 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.16 | 1.25 | 598.25K |
| 2022-10-18 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.16 | 1.25 | 598.13K |
| 2022-10-17 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.18 | 1.30 | 541.73K |
| 2022-10-14 | 1.29 | 1.25 | ↓$0.04 (-3.10%) | 1.22 | 1.33 | 407.95K |
| 2022-10-13 | 1.15 | 1.29 | ↑$0.14 (12.17%) | 1.14 | 1.37 | 0.91M |
| 2022-10-12 | 1.19 | 1.20 | ↑$0.01 (0.84%) | 1.12 | 1.25 | 0.94M |
| 2022-10-11 | 1.33 | 1.19 | ↓$0.14 (-10.53%) | 1.17 | 1.34 | 1.04M |
| 2022-10-10 | 1.53 | 1.29 | ↓$0.24 (-15.69%) | 1.25 | 1.59 | 2.97M |
| 2022-10-07 | 1.48 | 1.32 | ↓$0.16 (-10.81%) | 1.23 | 1.50 | 1.81M |
| 2022-10-06 | 2.00 | 1.56 | ↓$0.44 (-22.00%) | 1.40 | 2.28 | 8.56M |
| 2022-10-05 | 1.58 | 1.79 | ↑$0.21 (13.29%) | 1.42 | 2.00 | 3.73M |
| 2022-10-04 | 1.36 | 1.58 | ↑$0.22 (16.18%) | 1.30 | 1.62 | 2.84M |
| 2022-10-03 | 1.41 | 1.33 | ↓$0.08 (-5.67%) | 1.23 | 1.63 | 11.65M |
| 2022-09-30 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.10 | 1.21 | 504.25K |
Create an account or log in to view more rows.
$CSCW Somethings happening Monday.
$CSCW is the dump over
$CSCW lets go!!
$CSCW what calls are you guys jacked to the tits on?
$CSCW one of the poorest performed stocks for a big name.
$CSCW what happened?
$CSCW headed back to all time highs shortly
$CSCW holding unfortunately lol
$CSCW Buying more
$CSCW The best investment you can make is an investment in yourself or another person