Charles & Colvard, Ltd. (CTHRQ)
OTCMKTS · Delayed Price · Currency is USD
0.0011
+0.0009 (450.00%)
At close: Jun 15, 2026
Charles & Colvard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 450.00% | 160 |
| Jun 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,192 |
| Jun 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -96.08% | 711 |
| Jun 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.11% | 374 |
| Jun 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 404.55% | 613 |
| Jun 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -64.52% | 1,318 |
| Jun 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 181.82% | 1,129 |
| May 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 300 |
| May 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 450.00% | 403 |
| May 26, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -93.55% | 1,420 |
| May 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -62.20% | 300 |
| May 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -37.40% | 138 |
| May 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -34.50% | 486 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 53.85% | 16,970 |
| Apr 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 22.07% | 690 |
| Apr 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 108.82% | 704 |
| Apr 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -36.25% | 709 |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 56.86% | 211 |
| Apr 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -61.22% | 665 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 258 |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 157.84% | 185 |
| Mar 25, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 6,593 |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.00% | 125 |
| Mar 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.43% | 1,057 |
| Mar 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 149.02% | 130 |
| Mar 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 41.67% | 436 |
| Mar 9, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -64.36% | 4,030 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.01 | 0.01 | 0.01 | -89.64% | 77,143 |
| Mar 4, 2026 | 0.10 | 0.10 | 0.00 | 0.10 | 0.10 | -2.50% | 5,233 |
| Mar 3, 2026 | 0.05 | 0.10 | 0.03 | 0.10 | 0.10 | 96.08% | 176,344 |
| Feb 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,003 |
| Feb 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -60.77% | 341 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -35.00% | 130 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 81.82% | 5,073 |
| 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 |