Charles & Colvard, Ltd. (CTHR)
NASDAQ: CTHR · Real-Time Price · USD
1.410
+0.020 (1.44%)
Feb 21, 2025, 4:00 PM EST - Market closed
Charles & Colvard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.39 | 1.45 | 1.39 | 1.41 | 1.41 | 1.44% | 2,393 |
| Feb 20, 2025 | 1.36 | 1.43 | 1.28 | 1.39 | 1.39 | 2.21% | 13,233 |
| Feb 19, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 6,125 |
| Feb 18, 2025 | 1.38 | 1.38 | 1.32 | 1.37 | 1.37 | -0.72% | 9,467 |
| Feb 14, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 6,995 |
| Feb 13, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 4.51% | 6,952 |
| Feb 12, 2025 | 1.42 | 1.45 | 1.33 | 1.33 | 1.33 | -5.67% | 8,344 |
| Feb 11, 2025 | 1.42 | 1.43 | 1.36 | 1.41 | 1.41 | 0.71% | 12,982 |
| Feb 10, 2025 | 1.40 | 1.47 | 1.39 | 1.40 | 1.40 | -6.67% | 3,896 |
| Feb 7, 2025 | 1.48 | 1.50 | 1.44 | 1.50 | 1.50 | 2.04% | 3,177 |
| Feb 6, 2025 | 1.49 | 1.52 | 1.46 | 1.47 | 1.47 | 1.73% | 2,671 |
| Feb 5, 2025 | 1.44 | 1.51 | 1.43 | 1.45 | 1.45 | 1.05% | 4,603 |
| Feb 4, 2025 | 1.43 | 1.46 | 1.35 | 1.43 | 1.43 | - | 8,650 |
| Feb 3, 2025 | 1.48 | 1.48 | 1.38 | 1.43 | 1.43 | -0.69% | 10,463 |
| Jan 31, 2025 | 1.53 | 1.56 | 1.43 | 1.44 | 1.44 | -5.26% | 12,601 |
| Jan 30, 2025 | 1.50 | 1.54 | 1.47 | 1.52 | 1.52 | -1.30% | 11,547 |
| Jan 29, 2025 | 1.64 | 1.70 | 1.54 | 1.54 | 1.54 | -7.51% | 27,260 |
| Jan 28, 2025 | 1.71 | 1.71 | 1.60 | 1.67 | 1.67 | -2.97% | 10,497 |
| Jan 27, 2025 | 1.70 | 1.73 | 1.66 | 1.72 | 1.72 | -1.38% | 36,835 |
| Jan 24, 2025 | 1.70 | 1.74 | 1.61 | 1.74 | 1.74 | 2.35% | 10,956 |
| Jan 23, 2025 | 1.73 | 1.74 | 1.56 | 1.70 | 1.70 | -2.30% | 12,272 |
| Jan 22, 2025 | 1.61 | 1.79 | 1.61 | 1.74 | 1.74 | 12.99% | 74,491 |
| Jan 21, 2025 | 1.48 | 1.59 | 1.48 | 1.54 | 1.54 | 1.32% | 17,949 |
| Jan 17, 2025 | 1.44 | 1.54 | 1.44 | 1.52 | 1.52 | 1.00% | 21,637 |
| Jan 16, 2025 | 1.51 | 1.53 | 1.46 | 1.51 | 1.51 | -1.63% | 11,923 |
| Jan 15, 2025 | 1.50 | 1.54 | 1.45 | 1.53 | 1.53 | 2.00% | 9,122 |
| Jan 14, 2025 | 1.46 | 1.56 | 1.42 | 1.50 | 1.50 | 2.74% | 11,981 |
| Jan 13, 2025 | 1.46 | 1.50 | 1.36 | 1.46 | 1.46 | -2.99% | 24,120 |
| Jan 10, 2025 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -4.14% | 14,214 |
| Jan 8, 2025 | 1.47 | 1.57 | 1.42 | 1.57 | 1.57 | 5.37% | 56,051 |
| Jan 7, 2025 | 1.49 | 1.53 | 1.46 | 1.49 | 1.49 | - | 28,557 |
| Jan 6, 2025 | 1.41 | 1.50 | 1.41 | 1.49 | 1.49 | 5.67% | 38,201 |
| Jan 3, 2025 | 1.44 | 1.45 | 1.38 | 1.41 | 1.41 | -2.08% | 13,225 |
| Jan 2, 2025 | 1.33 | 1.44 | 1.33 | 1.44 | 1.44 | 8.27% | 18,362 |
| Dec 31, 2024 | 1.33 | 1.39 | 1.32 | 1.33 | 1.33 | -1.48% | 23,696 |
| Dec 30, 2024 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -7.53% | 11,592 |
| Dec 27, 2024 | 1.35 | 1.47 | 1.33 | 1.46 | 1.46 | 9.77% | 15,340 |
| Dec 26, 2024 | 1.40 | 1.41 | 1.31 | 1.33 | 1.33 | -3.27% | 81,745 |
| Dec 24, 2024 | 1.45 | 1.48 | 1.36 | 1.38 | 1.38 | -5.17% | 15,310 |
| Dec 23, 2024 | 1.45 | 1.49 | 1.35 | 1.45 | 1.45 | - | 13,334 |
| Dec 20, 2024 | 1.38 | 1.47 | 1.30 | 1.45 | 1.45 | 5.84% | 26,803 |
| Dec 19, 2024 | 1.40 | 1.45 | 1.37 | 1.37 | 1.37 | 3.01% | 14,940 |
| Dec 18, 2024 | 1.55 | 1.55 | 1.32 | 1.33 | 1.33 | -12.50% | 42,467 |
| Dec 17, 2024 | 1.66 | 1.66 | 1.49 | 1.52 | 1.52 | -8.43% | 55,292 |
| Dec 16, 2024 | 1.71 | 1.71 | 1.54 | 1.66 | 1.66 | -2.64% | 78,907 |
| Dec 13, 2024 | 1.67 | 1.74 | 1.55 | 1.71 | 1.71 | -2.01% | 268,657 |
| Dec 12, 2024 | 1.72 | 1.87 | 1.57 | 1.74 | 1.74 | 10.83% | 2,729,494 |
| Dec 11, 2024 | 1.18 | 1.58 | 1.18 | 1.57 | 1.57 | 33.05% | 3,261,202 |
| Dec 10, 2024 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | 0.85% | 2,321 |
| Dec 9, 2024 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.09% | 9,212 |
| Dec 6, 2024 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 0.95% | 3,130 |
| Dec 5, 2024 | 1.19 | 1.21 | 1.16 | 1.16 | 1.16 | -2.52% | 8,810 |
| Dec 4, 2024 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | -1.65% | 7,392 |
| Dec 3, 2024 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.17% | 6,177 |
| Dec 2, 2024 | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | -2.26% | 46,712 |
| Nov 29, 2024 | 1.33 | 1.33 | 1.20 | 1.24 | 1.24 | -3.13% | 19,885 |
| Nov 27, 2024 | 1.31 | 1.33 | 1.28 | 1.28 | 1.28 | -1.16% | 12,238 |
| Nov 26, 2024 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | 0.39% | 928 |
| Nov 25, 2024 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -1.15% | 11,965 |
| Nov 22, 2024 | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | -1.88% | 7,877 |
| Nov 21, 2024 | 1.33 | 1.38 | 1.29 | 1.33 | 1.33 | - | 4,644 |
| Nov 20, 2024 | 1.32 | 1.37 | 1.32 | 1.33 | 1.33 | 1.53% | 4,391 |
| Nov 19, 2024 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | 2,161 |
| Nov 18, 2024 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | -0.85% | 17,773 |
| Nov 15, 2024 | 1.35 | 1.39 | 1.28 | 1.30 | 1.30 | -2.91% | 10,758 |
| Nov 14, 2024 | 1.35 | 1.40 | 1.31 | 1.34 | 1.34 | -1.47% | 17,973 |
| Nov 13, 2024 | 1.39 | 1.47 | 1.36 | 1.36 | 1.36 | -6.21% | 12,055 |
| Nov 12, 2024 | 1.38 | 1.47 | 1.37 | 1.45 | 1.45 | 1.75% | 2,011 |
| Nov 11, 2024 | 1.36 | 1.47 | 1.32 | 1.43 | 1.43 | 0.35% | 8,752 |
| Nov 8, 2024 | 1.33 | 1.44 | 1.33 | 1.42 | 1.42 | 6.77% | 20,212 |
| Nov 7, 2024 | 1.32 | 1.41 | 1.32 | 1.33 | 1.33 | 0.76% | 16,685 |
| Nov 6, 2024 | 1.44 | 1.52 | 1.32 | 1.32 | 1.32 | - | 23,271 |
| Nov 5, 2024 | 1.22 | 1.37 | 1.22 | 1.32 | 1.32 | 9.09% | 50,876 |
| Nov 4, 2024 | 1.20 | 1.24 | 1.18 | 1.21 | 1.21 | 0.83% | 34,052 |
| Nov 1, 2024 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -4.00% | 10,858 |
| Oct 31, 2024 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 3,070 |
| Oct 30, 2024 | 1.28 | 1.31 | 1.26 | 1.26 | 1.26 | - | 4,962 |
| Oct 29, 2024 | 1.26 | 1.31 | 1.26 | 1.26 | 1.26 | - | 3,803 |
| Oct 28, 2024 | 1.22 | 1.28 | 1.22 | 1.26 | 1.26 | 3.28% | 41,712 |
| Oct 25, 2024 | 1.24 | 1.25 | 1.18 | 1.22 | 1.22 | -1.29% | 20,598 |
| Oct 24, 2024 | 1.28 | 1.33 | 1.23 | 1.24 | 1.24 | -6.93% | 34,382 |
| Oct 23, 2024 | 1.35 | 1.40 | 1.28 | 1.33 | 1.33 | -3.77% | 18,003 |
| Oct 22, 2024 | 1.44 | 1.48 | 1.36 | 1.38 | 1.38 | -1.78% | 22,805 |
| Oct 21, 2024 | 1.54 | 1.57 | 1.40 | 1.41 | 1.41 | -7.57% | 34,922 |
| Oct 18, 2024 | 1.54 | 1.58 | 1.52 | 1.52 | 1.52 | -1.30% | 2,948 |
| Oct 17, 2024 | 1.58 | 1.62 | 1.54 | 1.54 | 1.54 | -1.28% | 16,598 |
| Oct 16, 2024 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 1.96% | 4,332 |
| Oct 15, 2024 | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | -4.38% | 11,263 |
| Oct 14, 2024 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | - | 1,762 |
| Oct 11, 2024 | 1.60 | 1.61 | 1.56 | 1.60 | 1.60 | -3.03% | 4,533 |
| Oct 10, 2024 | 1.62 | 1.69 | 1.53 | 1.65 | 1.65 | 2.48% | 33,993 |
| Oct 9, 2024 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.83% | 4,207 |
| Oct 8, 2024 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | - | 2,314 |
| Oct 7, 2024 | 1.64 | 1.75 | 1.64 | 1.64 | 1.64 | -1.80% | 5,241 |
| Oct 4, 2024 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -1.18% | 1,221 |
| Oct 3, 2024 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -2.03% | 3,204 |
| Oct 2, 2024 | 1.77 | 1.83 | 1.67 | 1.73 | 1.73 | 0.29% | 14,193 |
| Oct 1, 2024 | 1.71 | 1.80 | 1.65 | 1.72 | 1.72 | -0.58% | 10,252 |
| Sep 30, 2024 | 1.69 | 1.78 | 1.67 | 1.73 | 1.73 | 6.13% | 22,012 |
| Sep 27, 2024 | 1.69 | 1.70 | 1.63 | 1.63 | 1.63 | -4.68% | 5,636 |