Charles & Colvard, Ltd. (CTHR)
NASDAQ: CTHR · Real-Time Price · USD
1.305
-0.045 (-3.33%)
Nov 22, 2024, 4:00 PM EST - Market closed
Charles & Colvard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 1.75 | 1.75 | 1.70 | 1.71 | 1.71 | 1.18% | 12,427 |
| Sep 25, 2024 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.46% | 7,145 |
| Sep 24, 2024 | 1.67 | 1.84 | 1.67 | 1.72 | 1.72 | 2.69% | 14,557 |
| Sep 23, 2024 | 1.77 | 1.77 | 1.66 | 1.67 | 1.67 | -5.65% | 9,582 |
| Sep 20, 2024 | 1.97 | 2.12 | 1.69 | 1.77 | 1.77 | -14.08% | 41,633 |
| Sep 19, 2024 | 1.99 | 2.14 | 1.79 | 2.06 | 2.06 | 7.85% | 33,704 |
| Sep 18, 2024 | 1.79 | 2.30 | 1.79 | 1.91 | 1.91 | 6.70% | 174,690 |
| Sep 17, 2024 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 0.56% | 1,128 |
| Sep 16, 2024 | 1.85 | 1.85 | 1.60 | 1.78 | 1.78 | -4.81% | 2,023 |
| Sep 13, 2024 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 3.31% | 1,645 |
| Sep 12, 2024 | 1.77 | 1.81 | 1.76 | 1.81 | 1.81 | -3.21% | 9,191 |
| Sep 11, 2024 | 1.73 | 1.87 | 1.73 | 1.87 | 1.87 | 5.06% | 7,259 |
| Sep 10, 2024 | 1.66 | 1.78 | 1.66 | 1.78 | 1.78 | 4.71% | 8,065 |
| Sep 9, 2024 | 1.67 | 1.73 | 1.65 | 1.70 | 1.70 | 8.21% | 5,662 |
| Sep 6, 2024 | 1.69 | 1.69 | 1.57 | 1.57 | 1.57 | -7.04% | 2,024 |
| Sep 5, 2024 | 1.65 | 1.69 | 1.60 | 1.69 | 1.69 | 1.50% | 1,384 |
| Sep 4, 2024 | 1.61 | 1.69 | 1.56 | 1.67 | 1.67 | 0.30% | 8,082 |
| Sep 3, 2024 | 1.52 | 1.66 | 1.51 | 1.66 | 1.66 | 9.21% | 23,528 |
| Aug 30, 2024 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -4.10% | 10,126 |
| Aug 29, 2024 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -2.46% | 3,779 |
| Aug 28, 2024 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 1.88% | 806 |
| Aug 27, 2024 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | 1.59% | 614 |
| Aug 26, 2024 | 1.57 | 1.64 | 1.57 | 1.57 | 1.57 | -0.63% | 17,417 |
| Aug 23, 2024 | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | - | 4,223 |
| Aug 22, 2024 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 4,009 |
| Aug 21, 2024 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -2.50% | 6,205 |
| Aug 20, 2024 | 1.61 | 1.62 | 1.57 | 1.60 | 1.60 | 1.91% | 15,138 |
| Aug 19, 2024 | 1.66 | 1.69 | 1.56 | 1.57 | 1.57 | -2.48% | 24,169 |
| Aug 16, 2024 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | - | 10,786 |
| Aug 15, 2024 | 1.71 | 1.71 | 1.61 | 1.61 | 1.61 | 0.63% | 6,194 |
| Aug 14, 2024 | 1.67 | 1.75 | 1.60 | 1.60 | 1.60 | -6.43% | 21,315 |
| Aug 13, 2024 | 1.73 | 1.75 | 1.66 | 1.71 | 1.71 | -5.00% | 2,542 |
| Aug 12, 2024 | 1.67 | 1.80 | 1.67 | 1.80 | 1.80 | 2.86% | 4,863 |
| Aug 9, 2024 | 1.60 | 1.76 | 1.60 | 1.75 | 1.75 | 9.37% | 10,572 |
| Aug 8, 2024 | 1.62 | 1.65 | 1.60 | 1.60 | 1.60 | - | 976 |
| Aug 7, 2024 | 1.65 | 1.69 | 1.60 | 1.60 | 1.60 | -0.62% | 6,874 |
| Aug 6, 2024 | 1.62 | 1.67 | 1.61 | 1.61 | 1.61 | -0.62% | 4,818 |
| Aug 5, 2024 | 1.70 | 1.73 | 1.55 | 1.62 | 1.62 | -7.43% | 17,756 |
| Aug 2, 2024 | 1.73 | 1.76 | 1.70 | 1.75 | 1.75 | 1.16% | 12,152 |
| Aug 1, 2024 | 1.85 | 1.85 | 1.73 | 1.73 | 1.73 | -4.95% | 1,649 |
| Jul 31, 2024 | 1.77 | 1.82 | 1.72 | 1.82 | 1.82 | 1.11% | 4,510 |
| Jul 30, 2024 | 1.96 | 1.96 | 1.80 | 1.80 | 1.80 | -5.91% | 2,959 |
| Jul 29, 2024 | 2.04 | 2.05 | 1.91 | 1.91 | 1.91 | -0.88% | 5,852 |
| Jul 26, 2024 | 1.87 | 1.95 | 1.87 | 1.93 | 1.93 | 0.52% | 4,609 |
| Jul 25, 2024 | 1.72 | 1.92 | 1.72 | 1.92 | 1.92 | -3.03% | 2,973 |
| Jul 24, 2024 | 1.98 | 2.04 | 1.93 | 1.98 | 1.98 | -2.46% | 10,794 |
| Jul 23, 2024 | 2.01 | 2.06 | 2.00 | 2.03 | 2.03 | -0.49% | 4,811 |
| Jul 22, 2024 | 2.05 | 2.06 | 1.96 | 2.04 | 2.04 | 2.00% | 8,140 |
| Jul 19, 2024 | 1.85 | 2.05 | 1.83 | 2.00 | 2.00 | 1.01% | 16,106 |
| Jul 18, 2024 | 2.01 | 2.07 | 1.96 | 1.98 | 1.98 | -2.94% | 27,213 |
| Jul 17, 2024 | 1.96 | 2.10 | 1.96 | 2.04 | 2.04 | 8.51% | 17,758 |
| Jul 16, 2024 | 1.98 | 1.98 | 1.88 | 1.88 | 1.88 | -1.05% | 8,112 |
| Jul 15, 2024 | 1.88 | 1.90 | 1.83 | 1.90 | 1.90 | 1.06% | 8,136 |
| Jul 12, 2024 | 1.81 | 1.91 | 1.81 | 1.88 | 1.88 | 1.62% | 11,671 |
| Jul 11, 2024 | 1.85 | 1.96 | 1.78 | 1.85 | 1.85 | 1.09% | 25,740 |
| Jul 10, 2024 | 1.84 | 1.89 | 1.80 | 1.83 | 1.83 | -1.08% | 7,582 |
| Jul 9, 2024 | 1.79 | 1.87 | 1.71 | 1.85 | 1.85 | 8.82% | 25,961 |
| Jul 8, 2024 | 1.72 | 1.84 | 1.66 | 1.70 | 1.70 | -1.16% | 14,805 |
| Jul 5, 2024 | 1.75 | 1.89 | 1.68 | 1.72 | 1.72 | -0.58% | 44,741 |