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 |
| Nov 01, 2021 | $3.03 | $3.13 | $2.88 | $3.12 | 519 247 |
| Oct 29, 2021 | $3.09 | $3.10 | $3.02 | $3.02 | 41 988 |
| Oct 28, 2021 | $3.06 | $3.10 | $3.00 | $3.09 | 86 009 |
| Oct 27, 2021 | $3.07 | $3.09 | $2.96 | $3.06 | 228 748 |
| Oct 26, 2021 | $3.04 | $3.08 | $2.95 | $3.08 | 138 627 |
| Oct 25, 2021 | $3.01 | $3.03 | $2.91 | $3.02 | 192 947 |
| Oct 22, 2021 | $2.95 | $3.05 | $2.86 | $3.01 | 320 349 |
| Oct 21, 2021 | $2.94 | $2.97 | $2.93 | $2.95 | 53 858 |
| Oct 20, 2021 | $3.00 | $3.00 | $2.91 | $2.94 | 107 845 |
| Oct 19, 2021 | $2.94 | $3.00 | $2.90 | $3.00 | 116 985 |
| Oct 18, 2021 | $2.79 | $2.94 | $2.79 | $2.94 | 168 551 |
| Oct 15, 2021 | $2.78 | $2.84 | $2.77 | $2.79 | 55 449 |
| Oct 14, 2021 | $2.87 | $2.87 | $2.79 | $2.79 | 74 550 |
| Oct 13, 2021 | $2.82 | $2.85 | $2.76 | $2.82 | 61 358 |
| Oct 12, 2021 | $2.79 | $2.82 | $2.77 | $2.79 | 28 714 |
| Oct 11, 2021 | $2.89 | $2.89 | $2.76 | $2.77 | 70 164 |
| Oct 08, 2021 | $2.92 | $2.93 | $2.88 | $2.90 | 59 946 |
| Oct 07, 2021 | $2.98 | $3.00 | $2.90 | $2.92 | 76 677 |
| Oct 06, 2021 | $2.90 | $2.97 | $2.85 | $2.95 | 93 319 |
| Oct 05, 2021 | $2.90 | $2.94 | $2.85 | $2.92 | 66 256 |
| Oct 04, 2021 | $2.96 | $3.00 | $2.90 | $2.90 | 97 091 |
| Oct 01, 2021 | $3.00 | $3.00 | $2.92 | $2.97 | 52 057 |
| Sep 30, 2021 | $2.91 | $3.00 | $2.91 | $3.00 | 72 507 |
| Sep 29, 2021 | $2.93 | $3.03 | $2.90 | $2.90 | 141 406 |
| Sep 28, 2021 | $2.98 | $3.01 | $2.88 | $2.89 | 146 299 |
