NASDAQ:CTHR
Charles & Colvard Ltd Stock Price (Quote)
$0.323
-0.0366 (-10.17%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.295 | $0.390 | Friday, 26th Apr 2024 CTHR stock ended at $0.323. This is 10.17% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 12.08% from a day low at $0.321 to a day high of $0.360. |
| 90 days | $0.295 | $0.438 | |
| 52 weeks | $0.285 | $1.05 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $0.360 | $0.360 | $0.321 | $0.323 | 97 496 |
| Apr 25, 2024 | $0.371 | $0.380 | $0.360 | $0.360 | 62 215 |
| Apr 24, 2024 | $0.377 | $0.384 | $0.358 | $0.379 | 235 068 |
| Apr 23, 2024 | $0.380 | $0.390 | $0.373 | $0.385 | 71 892 |
| Apr 22, 2024 | $0.350 | $0.390 | $0.350 | $0.370 | 50 178 |
| Apr 19, 2024 | $0.336 | $0.360 | $0.330 | $0.355 | 232 263 |
| Apr 18, 2024 | $0.350 | $0.359 | $0.339 | $0.341 | 27 442 |
| Apr 17, 2024 | $0.340 | $0.360 | $0.330 | $0.345 | 25 562 |
| Apr 16, 2024 | $0.309 | $0.340 | $0.301 | $0.339 | 125 266 |
| Apr 15, 2024 | $0.320 | $0.320 | $0.300 | $0.302 | 116 894 |
| Apr 12, 2024 | $0.317 | $0.317 | $0.295 | $0.300 | 135 181 |
| Apr 11, 2024 | $0.310 | $0.321 | $0.301 | $0.302 | 110 065 |
| Apr 10, 2024 | $0.321 | $0.321 | $0.301 | $0.303 | 235 274 |
| Apr 09, 2024 | $0.329 | $0.329 | $0.310 | $0.316 | 38 021 |
| Apr 08, 2024 | $0.330 | $0.339 | $0.301 | $0.315 | 173 446 |
| Apr 05, 2024 | $0.320 | $0.330 | $0.317 | $0.320 | 25 860 |
| Apr 04, 2024 | $0.325 | $0.340 | $0.317 | $0.335 | 190 086 |
| Apr 03, 2024 | $0.320 | $0.349 | $0.320 | $0.328 | 53 452 |
| Apr 02, 2024 | $0.340 | $0.340 | $0.328 | $0.339 | 61 897 |
| Apr 01, 2024 | $0.345 | $0.350 | $0.331 | $0.337 | 60 064 |
| Mar 28, 2024 | $0.350 | $0.367 | $0.340 | $0.341 | 133 755 |
| Mar 27, 2024 | $0.332 | $0.350 | $0.330 | $0.340 | 108 474 |
| Mar 26, 2024 | $0.340 | $0.350 | $0.332 | $0.334 | 71 260 |
| Mar 25, 2024 | $0.375 | $0.375 | $0.340 | $0.340 | 133 691 |
| Mar 22, 2024 | $0.370 | $0.370 | $0.351 | $0.369 | 32 550 |
