ZNB - Color Star Technology Co., Ltd.
0.2204
-0.009 -4.129%
Share volume: 389,436
Last Updated: 03-06-2026
Personal Services/Services – Educational:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$0.23
-0.01
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $0.22 | $0.22 | $0.22 | $0.22 | $0.20 | $0.20 | $0.22 | $0.22 | 389,436 | $388,478.00 |
| 03-05-2026 | $0.22 | $0.22 | $0.24 | $0.24 | $0.21 | $0.21 | $0.23 | $0.23 | 549,944 | $549,944.00 |
| 03-04-2026 | $0.21 | $0.21 | $0.22 | $0.22 | $0.19 | $0.19 | $0.22 | $0.22 | 580,656 | $580,656.00 |
| 03-03-2026 | $0.21 | $0.21 | $0.22 | $0.22 | $0.19 | $0.19 | $0.20 | $0.20 | 1,185,980 | $1,185,980.00 |
| 03-02-2026 | $0.25 | $0.25 | $0.25 | $0.25 | $0.22 | $0.22 | $0.23 | $0.23 | 444,647 | $444,647.00 |
| 02-27-2026 | $0.28 | $0.28 | $0.28 | $0.28 | $0.24 | $0.24 | $0.26 | $0.26 | 381,309 | $381,309.00 |
| 02-26-2026 | $0.29 | $0.29 | $0.30 | $0.30 | $0.26 | $0.26 | $0.28 | $0.28 | 654,049 | $654,049.00 |
| 02-25-2026 | $0.27 | $0.27 | $0.29 | $0.29 | $0.26 | $0.26 | $0.28 | $0.28 | 398,799 | $398,799.00 |
| 02-24-2026 | $0.25 | $0.25 | $0.28 | $0.28 | $0.25 | $0.25 | $0.26 | $0.26 | 399,441 | $399,441.00 |
| 02-23-2026 | $0.24 | $0.24 | $0.26 | $0.26 | $0.23 | $0.23 | $0.26 | $0.26 | 327,250 | $327,250.00 |