Charles & Colvard, Ltd. (CTHR)
NASDAQ: CTHR · Real-Time Price · USD
0.9877
+0.0276 (2.87%)
At close: Apr 1, 2025, 4:00 PM
0.9988
+0.0111 (1.12%)
After-hours: Apr 1, 2025, 4:53 PM EDT
Charles & Colvard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 2.87% | 4,285 |
| Mar 31, 2025 | 0.97 | 1.00 | 0.96 | 0.96 | 0.96 | -3.99% | 6,262 |
| Mar 28, 2025 | 0.99 | 1.03 | 0.97 | 1.00 | 1.00 | 1.01% | 2,233 |
| Mar 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 1,008 |
| Mar 26, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 8,185 |
| Mar 25, 2025 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 3.03% | 974 |
| Mar 24, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 4,399 |
| Mar 21, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 2.04% | 5,960 |
| Mar 20, 2025 | 0.99 | 1.00 | 0.95 | 0.99 | 0.99 | 0.69% | 18,184 |
| Mar 19, 2025 | 0.95 | 1.01 | 0.95 | 0.98 | 0.98 | 2.82% | 13,152 |
| Mar 18, 2025 | 1.01 | 1.02 | 0.96 | 0.96 | 0.96 | -6.26% | 12,724 |
| Mar 17, 2025 | 0.98 | 1.02 | 0.95 | 1.02 | 1.02 | 2.14% | 8,984 |
| Mar 14, 2025 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | -0.07% | 20,091 |
| Mar 13, 2025 | 1.06 | 1.08 | 0.93 | 1.00 | 1.00 | -5.73% | 72,480 |
| Mar 12, 2025 | 1.09 | 1.12 | 0.99 | 1.06 | 1.06 | -2.75% | 10,623 |
| Mar 11, 2025 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -5.22% | 6,391 |
| Mar 10, 2025 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | 1.77% | 6,858 |
| Mar 7, 2025 | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 7,583 |
| Mar 6, 2025 | 1.13 | 1.17 | 1.12 | 1.17 | 1.17 | 4.46% | 13,335 |
| Mar 5, 2025 | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | 3.70% | 12,239 |
| Mar 4, 2025 | 1.08 | 1.19 | 1.08 | 1.08 | 1.08 | -9.70% | 18,187 |
| Mar 3, 2025 | 1.25 | 1.25 | 1.06 | 1.20 | 1.20 | -1.16% | 52,953 |
| Feb 28, 2025 | 1.26 | 1.26 | 1.18 | 1.21 | 1.21 | -6.20% | 19,314 |
| Feb 27, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 3,280 |
| Feb 26, 2025 | 1.28 | 1.35 | 1.28 | 1.28 | 1.28 | - | 20,977 |
| Feb 25, 2025 | 1.40 | 1.41 | 1.23 | 1.28 | 1.28 | -9.73% | 24,119 |
| Feb 24, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.57% | 4,150 |
| 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 |