NASDAQ:CTHR
Charles & Colvard Ltd Stock Price (Quote)
$0.323
-0.0366 (-10.17%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.295 | $0.390 | Friday, 26th Apr 2024 CTHR stock ended at $0.323. This is 10.17% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 12.08% from a day low at $0.321 to a day high of $0.360. |
| 90 days | $0.295 | $0.438 | |
| 52 weeks | $0.285 | $1.05 |
| Date | Open | High | Low | Close | Volume |
| Aug 18, 2021 | $2.66 | $2.72 | $2.56 | $2.58 | 66 492 |
| Aug 17, 2021 | $2.71 | $2.71 | $2.63 | $2.65 | 93 993 |
| Aug 16, 2021 | $2.74 | $2.74 | $2.70 | $2.71 | 103 403 |
| Aug 13, 2021 | $2.68 | $2.70 | $2.62 | $2.69 | 53 226 |
| Aug 12, 2021 | $2.71 | $2.72 | $2.67 | $2.72 | 40 803 |
| Aug 11, 2021 | $2.67 | $2.71 | $2.64 | $2.70 | 84 930 |
| Aug 10, 2021 | $2.65 | $2.70 | $2.63 | $2.68 | 80 307 |
| Aug 09, 2021 | $2.62 | $2.68 | $2.56 | $2.66 | 73 126 |
| Aug 06, 2021 | $2.58 | $2.70 | $2.50 | $2.62 | 140 675 |
| Aug 05, 2021 | $2.57 | $2.61 | $2.56 | $2.59 | 37 028 |
| Aug 04, 2021 | $2.64 | $2.67 | $2.57 | $2.60 | 91 718 |
| Aug 03, 2021 | $2.69 | $2.72 | $2.64 | $2.67 | 42 481 |
| Aug 02, 2021 | $2.65 | $2.73 | $2.62 | $2.73 | 50 179 |
| Jul 30, 2021 | $2.61 | $2.66 | $2.61 | $2.65 | 39 580 |
| Jul 29, 2021 | $2.70 | $2.70 | $2.60 | $2.65 | 88 172 |
| Jul 28, 2021 | $2.67 | $2.75 | $2.65 | $2.72 | 52 635 |
| Jul 27, 2021 | $2.62 | $2.70 | $2.52 | $2.68 | 80 958 |
| Jul 26, 2021 | $2.59 | $2.70 | $2.58 | $2.63 | 58 861 |
| Jul 23, 2021 | $2.61 | $2.65 | $2.59 | $2.64 | 59 996 |
| Jul 22, 2021 | $2.66 | $2.68 | $2.60 | $2.63 | 56 989 |
| Jul 21, 2021 | $2.69 | $2.79 | $2.65 | $2.66 | 81 768 |
| Jul 20, 2021 | $2.57 | $2.69 | $2.57 | $2.65 | 172 071 |
| Jul 19, 2021 | $2.57 | $2.68 | $2.47 | $2.61 | 161 458 |
| Jul 16, 2021 | $2.74 | $2.74 | $2.58 | $2.61 | 143 737 |
| Jul 15, 2021 | $2.71 | $2.76 | $2.61 | $2.74 | 152 956 |
