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 |
| Mar 22, 2023 | $0.95 | $0.95 | $0.90 | $0.94 | 78 479 |
| Mar 21, 2023 | $1.00 | $1.00 | $0.93 | $0.95 | 45 620 |
| Mar 20, 2023 | $1.05 | $1.05 | $0.97 | $1.01 | 87 408 |
| Mar 17, 2023 | $1.00 | $1.01 | $0.92 | $0.99 | 193 973 |
| Mar 16, 2023 | $0.87 | $1.14 | $0.81 | $1.06 | 609 949 |
| Mar 15, 2023 | $0.81 | $0.87 | $0.81 | $0.85 | 57 329 |
| Mar 14, 2023 | $0.81 | $0.87 | $0.80 | $0.83 | 216 742 |
| Mar 13, 2023 | $0.81 | $0.83 | $0.81 | $0.81 | 15 799 |
| Mar 10, 2023 | $0.84 | $0.85 | $0.81 | $0.82 | 31 872 |
| Mar 09, 2023 | $0.760 | $0.88 | $0.750 | $0.84 | 7 041 |
| Mar 08, 2023 | $0.84 | $0.88 | $0.84 | $0.87 | 56 489 |
| Mar 07, 2023 | $0.85 | $0.89 | $0.84 | $0.84 | 86 433 |
| Mar 06, 2023 | $0.84 | $0.87 | $0.84 | $0.84 | 26 414 |
| Mar 03, 2023 | $0.83 | $0.85 | $0.82 | $0.84 | 18 210 |
| Mar 02, 2023 | $0.87 | $0.88 | $0.83 | $0.85 | 22 781 |
| Mar 01, 2023 | $0.85 | $0.88 | $0.82 | $0.87 | 79 996 |
| Feb 28, 2023 | $0.86 | $0.89 | $0.85 | $0.85 | 27 144 |
| Feb 27, 2023 | $0.85 | $0.90 | $0.84 | $0.89 | 114 028 |
| Feb 24, 2023 | $0.87 | $0.88 | $0.85 | $0.86 | 15 336 |
| Feb 23, 2023 | $0.89 | $0.90 | $0.87 | $0.88 | 28 881 |
| Feb 22, 2023 | $0.89 | $0.90 | $0.87 | $0.87 | 51 734 |
| Feb 21, 2023 | $0.88 | $0.90 | $0.87 | $0.88 | 42 798 |
| Feb 17, 2023 | $0.88 | $0.89 | $0.86 | $0.88 | 27 131 |
| Feb 16, 2023 | $0.89 | $0.90 | $0.86 | $0.89 | 32 611 |
| Feb 15, 2023 | $0.90 | $0.90 | $0.85 | $0.89 | 56 290 |
