Charles & Colvard, Ltd. (CTHR)
OTCMKTS · Delayed Price · Currency is USD
0.2200
-0.7400 (-77.08%)
At close: Jul 3, 2025

Charles & Colvard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20250.220.220.220.220.22-77.08%647
Jul 2, 20250.221.000.220.960.96174.29%8,362
Jul 1, 20250.350.350.350.350.35-2.78%153
Jun 27, 20250.450.450.360.360.36-20.00%2,202
Jun 26, 20250.450.450.450.450.4525.00%101
Jun 25, 20250.360.360.360.360.36-1,777
Jun 24, 20250.360.360.360.360.36-1,025
Jun 23, 20250.360.360.360.360.36-0.03%255
Jun 20, 20250.360.360.360.360.36-0.03%2,064
Jun 18, 20250.360.360.360.360.36-12.15%127
Jun 17, 20250.450.450.410.410.412.50%1,254
Jun 16, 20250.360.430.360.400.4011.11%4,760
Jun 12, 20250.360.360.360.360.36-351
Jun 10, 20250.360.360.360.360.36-891
Jun 9, 20250.360.360.360.360.36-1,086
Jun 5, 20250.360.360.360.360.36-23.40%215
Jun 4, 20250.360.470.360.470.476.82%515
Jun 3, 20250.400.440.400.440.4410.00%2,089
Jun 2, 20250.400.400.400.400.408.11%253
May 28, 20250.360.380.360.370.375.71%702
May 27, 20250.200.740.200.350.35-5,127
May 23, 20250.350.400.350.350.35-4,495
May 22, 20250.400.400.200.350.352.00%3,082
May 20, 20250.020.020.020.020.02-72.43%430
May 19, 20250.050.060.050.060.06170.73%499
May 16, 20250.020.020.020.020.02-97.95%5,980
May 15, 20250.021.000.021.001.00185.71%9,769
May 14, 20250.250.350.250.350.3540.00%1,663
May 13, 20250.250.250.250.250.25-16.67%147
May 12, 20250.300.300.300.300.30-14.29%318
May 9, 20250.230.350.230.350.3525.00%572
May 8, 20250.130.280.130.280.28133.14%4,936
May 7, 20250.300.330.120.120.12-62.47%5,197
May 6, 20250.350.350.320.320.32-38.45%11,982
May 5, 20250.000.800.000.520.52-40.92%11,412
May 2, 20250.250.880.050.880.88252.00%31,228
May 1, 20250.070.400.070.250.25161.78%27,600
Apr 30, 20250.140.300.000.100.10-31.83%31,890
Apr 29, 20250.250.280.140.140.14-43.96%34,876
Apr 28, 20250.350.450.200.250.25-44.53%56,370
Apr 25, 20250.350.550.350.450.45-8.02%196,725
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