Skip to main content
Charles & Colvard, Ltd. (CTHR)
NASDAQ: CTHR · Real-Time Price · USD
1.375
-0.075 (-5.17%)
At close: Dec 24, 2024, 1:00 PM
1.430
+0.055 (4.00%)
After-hours: Dec 24, 2024, 2:10 PM EST

Charles & Colvard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20241.451.481.361.381.38-5.17%15,310
Dec 23, 20241.451.491.351.451.45-13,334
Dec 20, 20241.381.471.301.451.455.84%26,803
Dec 19, 20241.401.451.371.371.373.01%14,940
Dec 18, 20241.551.551.321.331.33-12.50%42,467
Dec 17, 20241.661.661.491.521.52-8.43%55,292
Dec 16, 20241.711.711.541.661.66-2.64%78,907
Dec 13, 20241.671.741.551.711.71-2.01%268,657
Dec 12, 20241.721.871.571.741.7410.83%2,729,494
Dec 11, 20241.181.581.181.571.5733.05%3,261,202
Dec 10, 20241.171.211.171.181.180.85%2,321
Dec 9, 20241.181.191.161.171.17-0.09%9,212
Dec 6, 20241.171.191.171.171.170.95%3,130
Dec 5, 20241.191.211.161.161.16-2.52%8,810
Dec 4, 20241.191.191.161.191.19-1.65%7,392
Dec 3, 20241.221.221.201.211.21-0.17%6,177
Dec 2, 20241.241.241.181.211.21-2.26%46,712
Nov 29, 20241.331.331.201.241.24-3.13%19,885
Nov 27, 20241.311.331.281.281.28-1.16%12,238
Nov 26, 20241.291.321.281.301.300.39%928
Nov 25, 20241.321.341.291.291.29-1.15%11,965
Nov 22, 20241.331.331.281.311.31-1.88%7,877
Nov 21, 20241.331.381.291.331.33-4,644
Nov 20, 20241.321.371.321.331.331.53%4,391
Nov 19, 20241.291.311.291.311.311.55%2,161
Nov 18, 20241.301.301.261.291.29-0.85%17,773
Nov 15, 20241.351.391.281.301.30-2.91%10,758
Nov 14, 20241.351.401.311.341.34-1.47%17,973
Nov 13, 20241.391.471.361.361.36-6.21%12,055
Nov 12, 20241.381.471.371.451.451.75%2,011
Nov 11, 20241.361.471.321.431.430.35%8,752
Nov 8, 20241.331.441.331.421.426.77%20,212
Nov 7, 20241.321.411.321.331.330.76%16,685
Nov 6, 20241.441.521.321.321.32-23,271
Nov 5, 20241.221.371.221.321.329.09%50,876
Nov 4, 20241.201.241.181.211.210.83%34,052
Nov 1, 20241.221.221.191.201.20-4.00%10,858
Oct 31, 20241.261.261.231.251.25-0.79%3,070
Oct 30, 20241.281.311.261.261.26-4,962
Oct 29, 20241.261.311.261.261.26-3,803
Oct 28, 20241.221.281.221.261.263.28%41,712
Oct 25, 20241.241.251.181.221.22-1.29%20,598
Oct 24, 20241.281.331.231.241.24-6.93%34,382
Oct 23, 20241.351.401.281.331.33-3.77%18,003
Oct 22, 20241.441.481.361.381.38-1.78%22,805
Oct 21, 20241.541.571.401.411.41-7.57%34,922
Oct 18, 20241.541.581.521.521.52-1.30%2,948
Oct 17, 20241.581.621.541.541.54-1.28%16,598
Oct 16, 20241.511.561.511.561.561.96%4,332
Oct 15, 20241.581.581.511.531.53-4.38%11,263
Oct 14, 20241.621.631.601.601.60-1,762
Oct 11, 20241.601.611.561.601.60-3.03%4,533
Oct 10, 20241.621.691.531.651.652.48%33,993
Oct 9, 20241.631.631.611.611.61-1.83%4,207
Oct 8, 20241.671.671.641.641.64-2,314
Oct 7, 20241.641.751.641.641.64-1.80%5,241
Oct 4, 20241.681.681.671.671.67-1.18%1,221
Oct 3, 20241.711.721.691.691.69-2.03%3,204
Oct 2, 20241.771.831.671.731.730.29%14,193
Oct 1, 20241.711.801.651.721.72-0.58%10,252
Sep 30, 20241.691.781.671.731.736.13%22,012
Sep 27, 20241.691.701.631.631.63-4.68%5,636
Sep 26, 20241.751.751.701.711.711.18%12,427
Sep 25, 20241.711.711.681.691.69-1.46%7,145
Sep 24, 20241.671.841.671.721.722.69%14,557
Sep 23, 20241.771.771.661.671.67-5.65%9,582
Sep 20, 20241.972.121.691.771.77-14.08%41,633
Sep 19, 20241.992.141.792.062.067.85%33,704
Sep 18, 20241.792.301.791.911.916.70%174,690
Sep 17, 20241.701.791.701.791.790.56%1,128
Sep 16, 20241.851.851.601.781.78-4.81%2,023
Sep 13, 20241.831.871.831.871.873.31%1,645
Sep 12, 20241.771.811.761.811.81-3.21%9,191
Sep 11, 20241.731.871.731.871.875.06%7,259
Sep 10, 20241.661.781.661.781.784.71%8,065
Sep 9, 20241.671.731.651.701.708.21%5,662
Sep 6, 20241.691.691.571.571.57-7.04%2,024
Sep 5, 20241.651.691.601.691.691.50%1,384
Sep 4, 20241.611.691.561.671.670.30%8,082
Sep 3, 20241.521.661.511.661.669.21%23,528
Aug 30, 20241.571.571.511.521.52-4.10%10,126
Aug 29, 20241.601.601.571.591.59-2.46%3,779
Aug 28, 20241.621.631.621.631.631.88%806
Aug 27, 20241.601.601.571.601.601.59%614
Aug 26, 20241.571.641.571.571.57-0.63%17,417
Aug 23, 20241.561.581.541.581.58-4,223
Aug 22, 20241.561.591.561.581.581.28%4,009
Aug 21, 20241.611.611.561.561.56-2.50%6,205
Aug 20, 20241.611.621.571.601.601.91%15,138
Aug 19, 20241.661.691.561.571.57-2.48%24,169
Aug 16, 20241.631.641.611.611.61-10,786
Aug 15, 20241.711.711.611.611.610.63%6,194
Aug 14, 20241.671.751.601.601.60-6.43%21,315
Aug 13, 20241.731.751.661.711.71-5.00%2,542
Aug 12, 20241.671.801.671.801.802.86%4,863
Aug 9, 20241.601.761.601.751.759.37%10,572
Aug 8, 20241.621.651.601.601.60-976
Aug 7, 20241.651.691.601.601.60-0.62%6,874
Aug 6, 20241.621.671.611.611.61-0.62%4,818
Aug 5, 20241.701.731.551.621.62-7.43%17,756