Charles & Colvard, Ltd. (CTHR)
OTCMKTS · Delayed Price · Currency is USD
0.1100
0.00 (0.00%)
At close: Feb 4, 2026
Charles & Colvard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 20.75% | 11,200 |
| Feb 3, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -17.56% | 1,133 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.45% | 568 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 144.44% | 400 |
| Jan 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -67.86% | 149 |
| Jan 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 80.18% | 2,000 |
| Jan 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -61.15% | 512 |
| Jan 16, 2026 | 0.07 | 0.20 | 0.07 | 0.20 | 0.20 | - | 8,260 |
| Jan 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 1,260 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 730 |
| Jan 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.46% | 300 |
| Jan 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.50% | 165 |
| Dec 31, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 537.27% | 9,573 |
| Dec 30, 2025 | 0.08 | 0.08 | 0.02 | 0.02 | 0.02 | -80.18% | 2,365 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,074 |
| Dec 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -44.50% | 250 |
| Dec 24, 2025 | 0.05 | 0.20 | 0.05 | 0.20 | 0.20 | - | 5,383 |
| Dec 23, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | - | 17,540 |
| Dec 22, 2025 | 0.12 | 0.20 | 0.02 | 0.20 | 0.20 | 33.33% | 3,776 |
| Dec 19, 2025 | 0.15 | 0.15 | 0.11 | 0.15 | 0.15 | 33.93% | 72,762 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 801 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -44.50% | 1,226 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 700 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 147.52% | 168 |
| Dec 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 180 |
| Dec 8, 2025 | 0.15 | 0.15 | 0.10 | 0.10 | 0.10 | -3.32% | 5,400 |
| Dec 5, 2025 | 0.11 | 0.20 | 0.11 | 0.11 | 0.11 | 4.46% | 5,868 |
| Dec 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 274 |
| Dec 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 259 |
| 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 |