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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -77.08% | 647 |
Jul 2, 2025 | 0.22 | 1.00 | 0.22 | 0.96 | 0.96 | 174.29% | 8,362 |
Jul 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 153 |
Jun 27, 2025 | 0.45 | 0.45 | 0.36 | 0.36 | 0.36 | -20.00% | 2,202 |
Jun 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 25.00% | 101 |
Jun 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1,777 |
Jun 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1,025 |
Jun 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.03% | 255 |
Jun 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.03% | 2,064 |
Jun 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -12.15% | 127 |
Jun 17, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | 2.50% | 1,254 |
Jun 16, 2025 | 0.36 | 0.43 | 0.36 | 0.40 | 0.40 | 11.11% | 4,760 |
Jun 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 351 |
Jun 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 891 |
Jun 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1,086 |
Jun 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -23.40% | 215 |
Jun 4, 2025 | 0.36 | 0.47 | 0.36 | 0.47 | 0.47 | 6.82% | 515 |
Jun 3, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 10.00% | 2,089 |
Jun 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 8.11% | 253 |
May 28, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 5.71% | 702 |
May 27, 2025 | 0.20 | 0.74 | 0.20 | 0.35 | 0.35 | - | 5,127 |
May 23, 2025 | 0.35 | 0.40 | 0.35 | 0.35 | 0.35 | - | 4,495 |
May 22, 2025 | 0.40 | 0.40 | 0.20 | 0.35 | 0.35 | 2.00% | 3,082 |
May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -72.43% | 430 |
May 19, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 170.73% | 499 |
May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -97.95% | 5,980 |
May 15, 2025 | 0.02 | 1.00 | 0.02 | 1.00 | 1.00 | 185.71% | 9,769 |
May 14, 2025 | 0.25 | 0.35 | 0.25 | 0.35 | 0.35 | 40.00% | 1,663 |
May 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 147 |
May 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -14.29% | 318 |
May 9, 2025 | 0.23 | 0.35 | 0.23 | 0.35 | 0.35 | 25.00% | 572 |
May 8, 2025 | 0.13 | 0.28 | 0.13 | 0.28 | 0.28 | 133.14% | 4,936 |
May 7, 2025 | 0.30 | 0.33 | 0.12 | 0.12 | 0.12 | -62.47% | 5,197 |
May 6, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -38.45% | 11,982 |
May 5, 2025 | 0.00 | 0.80 | 0.00 | 0.52 | 0.52 | -40.92% | 11,412 |
May 2, 2025 | 0.25 | 0.88 | 0.05 | 0.88 | 0.88 | 252.00% | 31,228 |
May 1, 2025 | 0.07 | 0.40 | 0.07 | 0.25 | 0.25 | 161.78% | 27,600 |
Apr 30, 2025 | 0.14 | 0.30 | 0.00 | 0.10 | 0.10 | -31.83% | 31,890 |
Apr 29, 2025 | 0.25 | 0.28 | 0.14 | 0.14 | 0.14 | -43.96% | 34,876 |
Apr 28, 2025 | 0.35 | 0.45 | 0.20 | 0.25 | 0.25 | -44.53% | 56,370 |
Apr 25, 2025 | 0.35 | 0.55 | 0.35 | 0.45 | 0.45 | -8.02% | 196,725 |
Apr 24, 2025 | 0.54 | 0.54 | 0.41 | 0.49 | 0.49 | -7.55% | 895,071 |
Apr 23, 2025 | 0.60 | 0.60 | 0.48 | 0.53 | 0.53 | -35.24% | 698,825 |
Apr 22, 2025 | 0.90 | 0.90 | 0.82 | 0.82 | 0.82 | -4.85% | 73,252 |
Apr 21, 2025 | 0.91 | 0.91 | 0.85 | 0.86 | 0.86 | -5.50% | 29,163 |
Apr 17, 2025 | 0.99 | 0.99 | 0.85 | 0.91 | 0.91 | -13.31% | 36,576 |
Apr 16, 2025 | 0.85 | 1.07 | 0.81 | 1.05 | 1.05 | 16.67% | 80,519 |
Apr 15, 2025 | 0.76 | 0.96 | 0.72 | 0.90 | 0.90 | 11.66% | 49,073 |
Apr 14, 2025 | 0.74 | 0.97 | 0.72 | 0.81 | 0.81 | 0.36% | 830,333 |
Apr 11, 2025 | 0.80 | 0.84 | 0.78 | 0.80 | 0.80 | -0.61% | 43,557 |