NASDAQ:CTHR
Charles & Colvard Ltd Stock Price (Quote)
$0.340
+0.0060 (+1.80%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.330 | $0.430 | Wednesday, 27th Mar 2024 CTHR stock ended at $0.340. This is 1.80% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 6.03% from a day low at $0.330 to a day high of $0.350. |
90 days | $0.301 | $0.490 | |
52 weeks | $0.285 | $1.26 |
Historical Charles & Colvard Ltd prices
Date | Open | High | Low | Close | Volume |
2023-05-03 | $0.99 | $1.02 | $0.95 | $0.95 | 39 902 |
2023-05-02 | $0.96 | $0.98 | $0.96 | $0.98 | 23 347 |
2023-05-01 | $0.96 | $1.00 | $0.96 | $0.97 | 31 240 |
2023-04-28 | $1.05 | $1.05 | $0.96 | $0.96 | 57 113 |
2023-04-27 | $1.03 | $1.05 | $1.03 | $1.05 | 30 523 |
2023-04-26 | $1.03 | $1.05 | $1.01 | $1.02 | 41 889 |
2023-04-25 | $1.06 | $1.06 | $1.03 | $1.03 | 36 864 |
2023-04-24 | $1.13 | $1.13 | $1.04 | $1.05 | 81 752 |
2023-04-21 | $1.12 | $1.14 | $1.11 | $1.11 | 12 811 |
2023-04-20 | $1.12 | $1.15 | $1.10 | $1.13 | 55 412 |
2023-04-19 | $1.15 | $1.17 | $1.12 | $1.15 | 37 621 |
2023-04-18 | $1.15 | $1.17 | $1.14 | $1.15 | 39 618 |
2023-04-17 | $1.18 | $1.21 | $1.14 | $1.15 | 41 453 |
2023-04-14 | $1.17 | $1.19 | $1.13 | $1.14 | 39 317 |
2023-04-13 | $1.12 | $1.22 | $1.11 | $1.17 | 129 354 |
2023-04-12 | $1.16 | $1.16 | $1.10 | $1.10 | 43 096 |
2023-04-11 | $1.17 | $1.17 | $1.12 | $1.16 | 148 535 |
2023-04-10 | $1.17 | $1.23 | $1.10 | $1.16 | 226 739 |
2023-04-06 | $1.04 | $1.26 | $0.98 | $1.17 | 1 091 147 |
2023-04-05 | $0.98 | $1.04 | $0.95 | $1.01 | 155 457 |
2023-04-04 | $1.17 | $1.19 | $0.99 | $1.00 | 232 748 |
2023-04-03 | $0.91 | $1.21 | $0.90 | $1.21 | 830 861 |
2023-03-31 | $0.90 | $0.96 | $0.87 | $0.93 | 82 305 |
2023-03-30 | $0.90 | $0.92 | $0.87 | $0.89 | 26 758 |
2023-03-29 | $0.89 | $0.95 | $0.89 | $0.90 | 19 451 |