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 |
| Feb 14, 2023 | $0.88 | $0.90 | $0.86 | $0.86 | 37 075 |
| Feb 13, 2023 | $0.92 | $0.93 | $0.88 | $0.88 | 29 280 |
| Feb 10, 2023 | $0.87 | $0.90 | $0.85 | $0.90 | 69 703 |
| Feb 09, 2023 | $0.89 | $0.91 | $0.86 | $0.86 | 1 004 116 |
| Feb 08, 2023 | $0.88 | $0.91 | $0.88 | $0.89 | 38 226 |
| Feb 07, 2023 | $0.89 | $0.90 | $0.88 | $0.90 | 29 202 |
| Feb 06, 2023 | $0.87 | $0.92 | $0.86 | $0.89 | 65 667 |
| Feb 03, 2023 | $0.88 | $0.96 | $0.88 | $0.90 | 290 958 |
| Feb 02, 2023 | $0.93 | $1.04 | $0.92 | $1.02 | 279 500 |
| Feb 01, 2023 | $0.95 | $0.96 | $0.93 | $0.93 | 42 591 |
| Jan 31, 2023 | $0.96 | $0.96 | $0.91 | $0.96 | 51 381 |
| Jan 30, 2023 | $0.95 | $0.96 | $0.93 | $0.96 | 9 905 |
| Jan 27, 2023 | $0.95 | $0.96 | $0.94 | $0.94 | 35 041 |
| Jan 26, 2023 | $0.92 | $0.96 | $0.92 | $0.95 | 24 037 |
| Jan 25, 2023 | $0.93 | $0.95 | $0.91 | $0.93 | 18 321 |
| Jan 24, 2023 | $0.93 | $0.95 | $0.92 | $0.93 | 45 915 |
| Jan 23, 2023 | $0.91 | $0.96 | $0.89 | $0.94 | 21 383 |
| Jan 20, 2023 | $0.88 | $0.92 | $0.88 | $0.89 | 43 701 |
| Jan 19, 2023 | $0.90 | $0.94 | $0.87 | $0.89 | 144 646 |
| Jan 18, 2023 | $0.98 | $0.98 | $0.92 | $0.92 | 198 300 |
| Jan 17, 2023 | $0.97 | $0.97 | $0.94 | $0.97 | 67 146 |
| Jan 13, 2023 | $0.98 | $0.98 | $0.93 | $0.97 | 164 544 |
| Jan 12, 2023 | $0.96 | $0.98 | $0.92 | $0.98 | 31 500 |
| Jan 11, 2023 | $0.99 | $1.00 | $0.91 | $0.94 | 72 027 |
| Jan 10, 2023 | $0.97 | $1.00 | $0.94 | $0.99 | 147 800 |
