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 |
| Dec 07, 2021 | $2.91 | $3.00 | $2.87 | $2.97 | 191 331 |
| Dec 06, 2021 | $2.92 | $2.92 | $2.74 | $2.80 | 343 396 |
| Dec 03, 2021 | $2.95 | $2.95 | $2.83 | $2.87 | 138 251 |
| Dec 02, 2021 | $3.04 | $3.06 | $2.92 | $2.94 | 137 982 |
| Dec 01, 2021 | $3.11 | $3.15 | $2.94 | $2.97 | 137 402 |
| Nov 30, 2021 | $3.07 | $3.09 | $2.93 | $3.09 | 156 382 |
| Nov 29, 2021 | $3.09 | $3.15 | $3.03 | $3.06 | 115 489 |
| Nov 26, 2021 | $3.10 | $3.10 | $3.00 | $3.10 | 120 671 |
| Nov 24, 2021 | $3.20 | $3.20 | $3.14 | $3.18 | 59 235 |
| Nov 23, 2021 | $3.28 | $3.29 | $3.18 | $3.21 | 107 505 |
| Nov 22, 2021 | $3.30 | $3.38 | $3.17 | $3.28 | 225 975 |
| Nov 19, 2021 | $3.20 | $3.28 | $3.10 | $3.25 | 186 517 |
| Nov 18, 2021 | $3.21 | $3.28 | $3.14 | $3.18 | 190 359 |
| Nov 17, 2021 | $3.27 | $3.28 | $3.13 | $3.25 | 192 954 |
| Nov 16, 2021 | $3.11 | $3.28 | $3.05 | $3.16 | 206 494 |
| Nov 15, 2021 | $3.18 | $3.20 | $3.03 | $3.10 | 393 614 |
| Nov 12, 2021 | $3.22 | $3.32 | $3.15 | $3.22 | 231 681 |
| Nov 11, 2021 | $3.41 | $3.41 | $3.31 | $3.32 | 81 719 |
| Nov 10, 2021 | $3.45 | $3.46 | $3.28 | $3.41 | 330 854 |
| Nov 09, 2021 | $3.36 | $3.46 | $3.18 | $3.45 | 513 040 |
| Nov 08, 2021 | $3.44 | $3.48 | $3.16 | $3.27 | 411 599 |
| Nov 05, 2021 | $3.15 | $3.35 | $3.00 | $3.31 | 748 574 |
| Nov 04, 2021 | $3.20 | $3.21 | $3.02 | $3.05 | 182 605 |
| Nov 03, 2021 | $3.30 | $3.30 | $3.10 | $3.15 | 258 582 |
| Nov 02, 2021 | $3.14 | $3.28 | $3.10 | $3.25 | 624 602 |
