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 27, 2023 | $1.03 | $1.05 | $1.03 | $1.05 | 30 523 |
| Apr 26, 2023 | $1.03 | $1.05 | $1.01 | $1.02 | 41 889 |
| Apr 25, 2023 | $1.06 | $1.06 | $1.03 | $1.03 | 36 864 |
| Apr 24, 2023 | $1.13 | $1.13 | $1.04 | $1.05 | 81 752 |
| Apr 21, 2023 | $1.12 | $1.14 | $1.11 | $1.11 | 12 811 |
| Apr 20, 2023 | $1.12 | $1.15 | $1.10 | $1.13 | 55 412 |
| Apr 19, 2023 | $1.15 | $1.17 | $1.12 | $1.15 | 37 621 |
| Apr 18, 2023 | $1.15 | $1.17 | $1.14 | $1.15 | 39 618 |
| Apr 17, 2023 | $1.18 | $1.21 | $1.14 | $1.15 | 41 453 |
| Apr 14, 2023 | $1.17 | $1.19 | $1.13 | $1.14 | 39 317 |
| Apr 13, 2023 | $1.12 | $1.22 | $1.11 | $1.17 | 129 354 |
| Apr 12, 2023 | $1.16 | $1.16 | $1.10 | $1.10 | 43 096 |
| Apr 11, 2023 | $1.17 | $1.17 | $1.12 | $1.16 | 148 535 |
| Apr 10, 2023 | $1.17 | $1.23 | $1.10 | $1.16 | 226 739 |
| Apr 06, 2023 | $1.04 | $1.26 | $0.98 | $1.17 | 1 091 147 |
| Apr 05, 2023 | $0.98 | $1.04 | $0.95 | $1.01 | 155 457 |
| Apr 04, 2023 | $1.17 | $1.19 | $0.99 | $1.00 | 232 748 |
| Apr 03, 2023 | $0.91 | $1.21 | $0.90 | $1.21 | 830 861 |
| Mar 31, 2023 | $0.90 | $0.96 | $0.87 | $0.93 | 82 305 |
| Mar 30, 2023 | $0.90 | $0.92 | $0.87 | $0.89 | 26 758 |
| Mar 29, 2023 | $0.89 | $0.95 | $0.89 | $0.90 | 19 451 |
| Mar 28, 2023 | $0.91 | $0.95 | $0.91 | $0.92 | 12 318 |
| Mar 27, 2023 | $0.95 | $0.96 | $0.91 | $0.91 | 21 487 |
| Mar 24, 2023 | $0.93 | $0.98 | $0.90 | $0.93 | 13 136 |
| Mar 23, 2023 | $0.96 | $0.98 | $0.94 | $0.94 | 88 969 |
