Charles & Colvard, Ltd. (CTHR)
OTCMKTS · Delayed Price · Currency is USD
0.1010
-0.0045 (-4.27%)
At close: Nov 28, 2025
Charles & Colvard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.27% | 727 |
| Nov 26, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.46% | 488 |
| Nov 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 388 |
| Nov 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.18% | 2,323 |
| Nov 19, 2025 | 0.20 | 0.20 | 0.11 | 0.11 | 0.11 | - | 2,952 |
| Nov 18, 2025 | 0.03 | 0.11 | 0.03 | 0.11 | 0.11 | 378.26% | 25,240 |
| Nov 17, 2025 | 0.50 | 0.50 | 0.02 | 0.02 | 0.02 | -93.43% | 21,528 |
| Nov 12, 2025 | 0.20 | 0.35 | 0.02 | 0.35 | 0.35 | 66.67% | 138,518 |
| Nov 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -47.50% | 3,307 |
| Oct 31, 2025 | 0.03 | 0.40 | 0.03 | 0.40 | 0.40 | - | 3,620 |
| Oct 30, 2025 | 0.66 | 0.66 | 0.40 | 0.40 | 0.40 | -23.08% | 15,007 |
| Oct 28, 2025 | 0.70 | 0.70 | 0.52 | 0.52 | 0.52 | 4.00% | 5,042 |
| Oct 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 110 |
| Oct 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.86% | 589 |
| Oct 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 680 |
| Oct 13, 2025 | 0.60 | 0.60 | 0.52 | 0.52 | 0.52 | -13.33% | 5,680 |
| Oct 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 5,135 |
| Oct 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 9.11% | 963 |
| Oct 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -20.29% | 598 |
| Oct 6, 2025 | 0.51 | 0.69 | 0.51 | 0.69 | 0.69 | 16.95% | 1,236 |
| Oct 3, 2025 | 0.54 | 0.60 | 0.54 | 0.59 | 0.59 | -1.67% | 2,551 |
| Oct 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -14.29% | 1,663 |
| Oct 1, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 16.67% | 3,462 |
| Sep 26, 2025 | 0.50 | 0.60 | 0.50 | 0.60 | 0.60 | 14.29% | 878 |
| Sep 24, 2025 | 0.70 | 0.70 | 0.53 | 0.53 | 0.53 | -25.00% | 1,595 |
| Sep 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 40.00% | 229 |
| Sep 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 2,039 |
| Sep 19, 2025 | 0.72 | 0.72 | 0.49 | 0.51 | 0.51 | -12.07% | 1,862 |
| Sep 18, 2025 | 0.50 | 0.58 | 0.50 | 0.58 | 0.58 | -3.33% | 2,150 |
| Sep 17, 2025 | 0.66 | 0.66 | 0.60 | 0.60 | 0.60 | 39.50% | 1,064 |
| Sep 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -42.65% | 5,904 |
| Sep 15, 2025 | 0.78 | 0.78 | 0.40 | 0.75 | 0.75 | -6.25% | 4,770 |
| Sep 12, 2025 | 0.74 | 0.88 | 0.74 | 0.80 | 0.80 | 151.81% | 7,131 |
| Sep 3, 2025 | 0.26 | 0.78 | 0.26 | 0.32 | 0.32 | -58.74% | 11,075 |
| Sep 2, 2025 | 0.76 | 0.77 | 0.24 | 0.77 | 0.77 | -1.28% | 22,844 |
| Aug 29, 2025 | 0.70 | 0.78 | 0.66 | 0.78 | 0.78 | 44.42% | 7,076 |
| Aug 28, 2025 | 0.58 | 0.78 | 0.54 | 0.54 | 0.54 | 12.52% | 7,159 |
| Aug 26, 2025 | 0.55 | 0.55 | 0.48 | 0.48 | 0.48 | 9.09% | 1,832 |
| Aug 25, 2025 | 0.46 | 0.50 | 0.42 | 0.44 | 0.44 | 22.22% | 9,208 |
| Aug 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.83% | 124 |
| Aug 19, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -29.98% | 2,660 |
| Aug 18, 2025 | 0.78 | 0.78 | 0.35 | 0.50 | 0.50 | -33.33% | 3,878 |
| Aug 15, 2025 | 0.74 | 0.79 | 0.45 | 0.75 | 0.75 | 66.63% | 30,019 |
| Aug 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.02% | 501 |
| Aug 13, 2025 | 0.35 | 0.45 | 0.35 | 0.45 | 0.45 | 12.47% | 2,124 |
| Aug 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 6.52% | 30,461 |
| Aug 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.30% | 131 |
| Aug 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -12.17% | 535 |
| Aug 5, 2025 | 0.35 | 0.41 | 0.35 | 0.41 | 0.41 | 17.14% | 1,491 |
| Jul 28, 2025 | 0.25 | 0.35 | 0.25 | 0.35 | 0.35 | 39.94% | 5,770 |