NASDAQ:CTHR
Charles & Colvard Ltd Stock Price (Quote)
$0.286
-0.0082 (-2.79%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.282 | $0.390 | Friday, 10th May 2024 CTHR stock ended at $0.286. This is 2.79% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.28% from a day low at $0.285 to a day high of $0.303. |
| 90 days | $0.282 | $0.430 | |
| 52 weeks | $0.282 | $0.98 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 09, 2023 | $0.90 | $0.98 | $0.90 | $0.97 | 150 000 |
| Jan 06, 2023 | $0.90 | $0.95 | $0.88 | $0.91 | 148 600 |
| Jan 05, 2023 | $0.93 | $0.96 | $0.86 | $0.93 | 77 336 |
| Jan 04, 2023 | $0.92 | $0.95 | $0.88 | $0.92 | 111 657 |
| Jan 03, 2023 | $0.87 | $0.90 | $0.83 | $0.90 | 119 897 |
| Dec 30, 2022 | $0.80 | $0.84 | $0.80 | $0.82 | 180 092 |
| Dec 29, 2022 | $0.80 | $0.84 | $0.80 | $0.80 | 125 950 |
| Dec 28, 2022 | $0.82 | $0.85 | $0.80 | $0.81 | 92 600 |
| Dec 27, 2022 | $0.82 | $0.85 | $0.81 | $0.82 | 124 654 |
| Dec 23, 2022 | $0.81 | $0.85 | $0.81 | $0.82 | 64 074 |
| Dec 22, 2022 | $0.83 | $0.85 | $0.81 | $0.83 | 38 956 |
| Dec 21, 2022 | $0.83 | $0.85 | $0.83 | $0.83 | 39 571 |
| Dec 20, 2022 | $0.83 | $0.85 | $0.80 | $0.82 | 108 464 |
| Dec 19, 2022 | $0.84 | $0.84 | $0.81 | $0.83 | 97 568 |
| Dec 16, 2022 | $0.84 | $0.84 | $0.81 | $0.83 | 122 033 |
