NASDAQ:CTHR
Charles & Colvard Ltd Stock Price (Quote)
$0.360
-0.0190 (-5.01%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.295 | $0.390 | Thursday, 25th Apr 2024 CTHR stock ended at $0.360. This is 5.01% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 5.44% from a day low at $0.360 to a day high of $0.380. |
| 90 days | $0.295 | $0.460 | |
| 52 weeks | $0.285 | $1.05 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $0.340 | $0.360 | $0.335 | $0.352 | 86 148 |
| Mar 19, 2024 | $0.351 | $0.360 | $0.341 | $0.341 | 36 940 |
| Mar 18, 2024 | $0.363 | $0.370 | $0.346 | $0.350 | 184 989 |
| Mar 15, 2024 | $0.351 | $0.400 | $0.331 | $0.346 | 98 289 |
| Mar 14, 2024 | $0.350 | $0.367 | $0.350 | $0.358 | 46 856 |
| Mar 13, 2024 | $0.368 | $0.370 | $0.360 | $0.360 | 18 401 |
| Mar 12, 2024 | $0.371 | $0.379 | $0.351 | $0.351 | 83 046 |
| Mar 11, 2024 | $0.370 | $0.390 | $0.365 | $0.370 | 103 491 |
| Mar 08, 2024 | $0.380 | $0.394 | $0.370 | $0.375 | 55 131 |
| Mar 07, 2024 | $0.359 | $0.380 | $0.358 | $0.377 | 112 970 |
| Mar 06, 2024 | $0.371 | $0.380 | $0.355 | $0.358 | 79 757 |
| Mar 05, 2024 | $0.360 | $0.379 | $0.350 | $0.369 | 75 511 |
| Mar 04, 2024 | $0.360 | $0.370 | $0.342 | $0.364 | 87 110 |
| Mar 01, 2024 | $0.370 | $0.373 | $0.344 | $0.352 | 203 770 |
| Feb 29, 2024 | $0.416 | $0.416 | $0.362 | $0.362 | 113 471 |
| Feb 28, 2024 | $0.390 | $0.430 | $0.385 | $0.418 | 148 123 |
| Feb 27, 2024 | $0.360 | $0.400 | $0.360 | $0.371 | 103 534 |
| Feb 26, 2024 | $0.360 | $0.399 | $0.342 | $0.358 | 291 358 |
| Feb 23, 2024 | $0.328 | $0.380 | $0.320 | $0.352 | 509 268 |
| Feb 22, 2024 | $0.340 | $0.340 | $0.301 | $0.339 | 467 177 |
| Feb 21, 2024 | $0.344 | $0.354 | $0.313 | $0.316 | 112 140 |
| Feb 20, 2024 | $0.370 | $0.370 | $0.341 | $0.341 | 64 007 |
| Feb 16, 2024 | $0.355 | $0.380 | $0.340 | $0.359 | 715 230 |
| Feb 15, 2024 | $0.380 | $0.390 | $0.340 | $0.352 | 67 383 |
| Feb 14, 2024 | $0.390 | $0.405 | $0.301 | $0.377 | 558 316 |
