Charles & Colvard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 25, 2025	0.25	0.25	0.25	0.25	0.25	-16.63%	420
Jul 21, 2025	0.30	0.30	0.30	0.30	0.30	30.43%	848
Jul 18, 2025	0.23	0.23	0.23	0.23	0.23	-0.48%	176
Jul 15, 2025	0.23	0.23	0.23	0.23	0.23	0.48%	394
Jul 14, 2025	0.25	0.25	0.23	0.23	0.23	-8.00%	1,415
Jul 11, 2025	0.25	0.25	0.25	0.25	0.25	7.67%	100
Jul 10, 2025	0.23	0.23	0.23	0.23	0.23	10.05%	210
Jul 8, 2025	0.21	0.25	0.21	0.21	0.21	-78.47%	4,543
Jul 7, 2025	0.21	0.98	0.21	0.98	0.98	345.41%	3,333