Charles & Colvard, Ltd. (CTHR)
OTCMKTS · Delayed Price · Currency is USD
0.4900
0.00 (0.00%)
At close: Apr 24, 2025

Charles & Colvard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.540.540.410.490.49-7.55%895,071
Apr 23, 20250.600.600.480.530.53-35.24%698,825
Apr 22, 20250.900.900.820.820.82-4.85%73,252
Apr 21, 20250.910.910.850.860.86-5.50%29,163
Apr 17, 20250.990.990.850.910.91-13.31%36,576
Apr 16, 20250.851.070.811.051.0516.67%80,519
Apr 15, 20250.760.960.720.900.9011.66%49,073
Apr 14, 20250.740.970.720.810.810.36%830,333
Apr 11, 20250.800.840.780.800.80-0.61%43,557
Apr 10, 20250.820.850.750.810.81-1.36%37,352
Apr 9, 20250.800.840.780.820.82-3.64%40,342
Apr 8, 20250.840.880.820.850.85-1.33%13,396
Apr 7, 20250.810.910.800.860.86-6.35%91,896
Apr 4, 20250.950.980.920.920.92-7.99%30,914
Apr 3, 20251.001.021.001.001.002.03%5,127
Apr 2, 20250.990.990.970.980.98-0.78%1,578
Apr 1, 20250.980.990.970.990.992.87%4,285
Mar 31, 20250.971.000.960.960.96-3.99%6,262
Mar 28, 20250.991.030.971.001.001.01%2,233
Mar 27, 20250.990.990.990.990.99-1.00%1,008
Mar 26, 20251.021.021.001.001.00-1.96%8,185
Mar 25, 20250.991.020.981.021.023.03%974
Mar 24, 20251.001.010.990.990.99-1.98%4,399
Mar 21, 20250.981.010.981.011.012.04%5,960
Mar 20, 20250.991.000.950.990.990.69%18,184
Mar 19, 20250.951.010.950.980.982.82%13,152
Mar 18, 20251.011.020.960.960.96-6.26%12,724
Mar 17, 20250.981.020.951.021.022.14%8,984
Mar 14, 20250.971.000.951.001.00-0.07%20,091
Mar 13, 20251.061.080.931.001.00-5.73%72,480
Mar 12, 20251.091.120.991.061.06-2.75%10,623
Mar 11, 20251.141.141.091.091.09-5.22%6,391
Mar 10, 20251.141.181.131.151.151.77%6,858
Mar 7, 20251.141.171.121.131.13-3.42%7,583
Mar 6, 20251.131.171.121.171.174.46%13,335
Mar 5, 20251.091.151.091.121.123.70%12,239
Mar 4, 20251.081.191.081.081.08-9.70%18,187
Mar 3, 20251.251.251.061.201.20-1.16%52,953
Feb 28, 20251.261.261.181.211.21-6.20%19,314
Feb 27, 20251.281.301.281.291.290.78%3,280
Feb 26, 20251.281.351.281.281.28-20,977
Feb 25, 20251.401.411.231.281.28-9.73%24,119
Feb 24, 20251.401.421.401.421.420.57%4,150
Feb 21, 20251.391.451.391.411.411.44%2,393
Feb 20, 20251.361.431.281.391.392.21%13,233
Feb 19, 20251.371.371.351.361.36-0.73%6,125
Feb 18, 20251.381.381.321.371.37-0.72%9,467
Feb 14, 20251.391.401.381.381.38-0.72%6,995
Feb 13, 20251.331.391.331.391.394.51%6,952
Feb 12, 20251.421.451.331.331.33-5.67%8,344