NASDAQ:CTHR
Charles & Colvard Ltd Stock Price (Quote)
$0.345
+0.0063 (+1.86%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.295 | $0.390 | Wednesday, 17th Apr 2024 CTHR stock ended at $0.345. This is 1.86% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 8.94% from a day low at $0.330 to a day high of $0.360. |
| 90 days | $0.295 | $0.490 | |
| 52 weeks | $0.285 | $1.17 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-14 | $2.76 | $2.79 | $2.72 | $2.77 | 105 968 |
| 2021-09-13 | $2.75 | $2.83 | $2.72 | $2.76 | 109 969 |
| 2021-09-10 | $2.82 | $2.86 | $2.75 | $2.76 | 95 812 |
| 2021-09-09 | $2.91 | $2.95 | $2.75 | $2.82 | 153 136 |
| 2021-09-08 | $2.81 | $2.85 | $2.75 | $2.85 | 114 156 |
| 2021-09-07 | $2.95 | $2.95 | $2.79 | $2.84 | 255 119 |
| 2021-09-03 | $3.22 | $3.22 | $2.64 | $2.93 | 768 342 |
| 2021-09-02 | $3.01 | $3.30 | $2.97 | $3.23 | 757 054 |
| 2021-09-01 | $2.86 | $3.04 | $2.85 | $3.01 | 155 267 |
| 2021-08-31 | $2.92 | $2.94 | $2.81 | $2.86 | 164 930 |
| 2021-08-30 | $2.90 | $3.05 | $2.85 | $2.90 | 136 803 |
| 2021-08-27 | $2.81 | $3.02 | $2.81 | $2.91 | 80 962 |
| 2021-08-26 | $2.88 | $3.05 | $2.80 | $2.82 | 384 645 |
| 2021-08-25 | $2.64 | $2.86 | $2.62 | $2.84 | 218 475 |
| 2021-08-24 | $2.64 | $2.70 | $2.63 | $2.64 | 38 863 |
| 2021-08-23 | $2.55 | $2.69 | $2.55 | $2.64 | 121 733 |
| 2021-08-20 | $2.52 | $2.58 | $2.50 | $2.55 | 71 025 |
| 2021-08-19 | $2.56 | $2.60 | $2.52 | $2.52 | 63 360 |
| 2021-08-18 | $2.66 | $2.72 | $2.56 | $2.58 | 66 492 |
| 2021-08-17 | $2.71 | $2.71 | $2.63 | $2.65 | 93 993 |
| 2021-08-16 | $2.74 | $2.74 | $2.70 | $2.71 | 103 403 |
| 2021-08-13 | $2.68 | $2.70 | $2.62 | $2.69 | 53 226 |
| 2021-08-12 | $2.71 | $2.72 | $2.67 | $2.72 | 40 803 |
| 2021-08-11 | $2.67 | $2.71 | $2.64 | $2.70 | 84 930 |
| 2021-08-10 | $2.65 | $2.70 | $2.63 | $2.68 | 80 307 |
