NASDAQ:CTHR
Charles & Colvard Ltd Stock Price (Quote)
$0.333
-0.0031 (-0.92%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.295 | $0.390 | Tuesday, 30th Apr 2024 CTHR stock ended at $0.333. This is 0.92% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 8.04% from a day low at $0.333 to a day high of $0.360. |
| 90 days | $0.295 | $0.430 | |
| 52 weeks | $0.285 | $1.03 |
| Date | Open | High | Low | Close | Volume |
| Jan 12, 2022 | $2.68 | $2.76 | $2.64 | $2.66 | 88 700 |
| Jan 11, 2022 | $2.56 | $2.72 | $2.53 | $2.66 | 88 900 |
| Jan 10, 2022 | $2.67 | $2.67 | $2.56 | $2.59 | 101 400 |
| Jan 07, 2022 | $2.70 | $2.73 | $2.63 | $2.63 | 62 000 |
| Jan 06, 2022 | $2.79 | $2.86 | $2.73 | $2.73 | 120 000 |
| Jan 05, 2022 | $2.87 | $2.90 | $2.78 | $2.82 | 75 700 |
| Jan 04, 2022 | $2.92 | $2.92 | $2.86 | $2.87 | 81 347 |
| Jan 03, 2022 | $2.89 | $2.90 | $2.81 | $2.88 | 51 251 |
| Dec 31, 2021 | $2.95 | $3.01 | $2.83 | $2.89 | 80 701 |
| Dec 30, 2021 | $2.99 | $3.04 | $2.97 | $2.98 | 112 917 |
| Dec 29, 2021 | $2.97 | $3.03 | $2.93 | $3.03 | 65 164 |
| Dec 28, 2021 | $2.92 | $3.02 | $2.91 | $2.97 | 148 067 |
| Dec 27, 2021 | $2.85 | $2.98 | $2.85 | $2.94 | 150 491 |
| Dec 23, 2021 | $2.80 | $2.94 | $2.76 | $2.88 | 61 322 |
| Dec 22, 2021 | $2.74 | $2.79 | $2.74 | $2.76 | 50 041 |
| Dec 21, 2021 | $2.68 | $2.74 | $2.65 | $2.74 | 61 126 |
| Dec 20, 2021 | $2.67 | $2.67 | $2.57 | $2.66 | 94 076 |
| Dec 17, 2021 | $2.57 | $2.68 | $2.51 | $2.67 | 212 587 |
| Dec 16, 2021 | $2.70 | $2.75 | $2.57 | $2.61 | 81 281 |
| Dec 15, 2021 | $2.75 | $2.76 | $2.59 | $2.70 | 241 376 |
| Dec 14, 2021 | $2.83 | $2.83 | $2.74 | $2.77 | 65 249 |
| Dec 13, 2021 | $2.95 | $2.99 | $2.78 | $2.84 | 192 293 |
| Dec 10, 2021 | $2.85 | $2.99 | $2.84 | $2.93 | 123 725 |
| Dec 09, 2021 | $2.88 | $2.90 | $2.84 | $2.84 | 65 252 |
| Dec 08, 2021 | $2.94 | $2.96 | $2.87 | $2.90 | 57 468 |
