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 |
| Dec 15, 2022 | $0.86 | $0.86 | $0.82 | $0.83 | 86 460 |
| Dec 14, 2022 | $0.84 | $0.88 | $0.84 | $0.86 | 66 178 |
| Dec 13, 2022 | $0.86 | $0.89 | $0.85 | $0.85 | 49 245 |
| Dec 12, 2022 | $0.86 | $0.87 | $0.85 | $0.86 | 103 621 |
| Dec 09, 2022 | $0.87 | $0.90 | $0.86 | $0.88 | 47 564 |
| Dec 08, 2022 | $0.86 | $0.91 | $0.86 | $0.89 | 26 785 |
| Dec 07, 2022 | $0.90 | $0.90 | $0.86 | $0.88 | 53 047 |
| Dec 06, 2022 | $0.88 | $0.91 | $0.86 | $0.86 | 55 313 |
| Dec 05, 2022 | $0.89 | $0.92 | $0.88 | $0.88 | 19 249 |
| Dec 02, 2022 | $0.88 | $0.91 | $0.87 | $0.90 | 88 220 |
| Dec 01, 2022 | $0.89 | $0.91 | $0.88 | $0.88 | 91 382 |
| Nov 30, 2022 | $0.89 | $0.91 | $0.89 | $0.90 | 59 484 |
| Nov 29, 2022 | $0.91 | $0.92 | $0.89 | $0.91 | 60 723 |
| Nov 28, 2022 | $0.96 | $0.96 | $0.91 | $0.92 | 32 468 |
| Nov 25, 2022 | $0.94 | $0.95 | $0.92 | $0.95 | 6 008 |
| Nov 23, 2022 | $0.94 | $0.94 | $0.92 | $0.93 | 33 738 |
| Nov 22, 2022 | $0.93 | $0.95 | $0.92 | $0.94 | 25 429 |
| Nov 21, 2022 | $0.93 | $0.97 | $0.92 | $0.97 | 15 789 |
| Nov 18, 2022 | $0.97 | $0.97 | $0.91 | $0.95 | 58 978 |
| Nov 17, 2022 | $0.93 | $0.98 | $0.93 | $0.93 | 3 544 |
| Nov 16, 2022 | $0.93 | $0.97 | $0.93 | $0.94 | 22 816 |
| Nov 15, 2022 | $0.97 | $0.98 | $0.93 | $0.95 | 14 860 |
| Nov 14, 2022 | $0.93 | $0.98 | $0.93 | $0.95 | 16 863 |
| Nov 11, 2022 | $0.95 | $0.98 | $0.95 | $0.95 | 14 634 |
| Nov 10, 2022 | $0.92 | $0.96 | $0.92 | $0.95 | 44 395 |
