NASDAQ:CTHR
Charles & Colvard Ltd Stock Price (Quote)
$0.360
-0.0190 (-5.01%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.295 | $0.390 | Thursday, 25th Apr 2024 CTHR stock ended at $0.360. This is 5.01% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 5.44% from a day low at $0.360 to a day high of $0.380. |
| 90 days | $0.295 | $0.460 | |
| 52 weeks | $0.285 | $1.05 |
| Date | Open | High | Low | Close | Volume |
| Jul 13, 2021 | $2.71 | $2.83 | $2.70 | $2.70 | 229 160 |
| Jul 12, 2021 | $2.86 | $2.86 | $2.78 | $2.81 | 55 484 |
| Jul 09, 2021 | $2.76 | $2.84 | $2.76 | $2.83 | 47 915 |
| Jul 08, 2021 | $2.70 | $2.86 | $2.70 | $2.77 | 94 581 |
| Jul 07, 2021 | $2.83 | $2.86 | $2.72 | $2.77 | 170 209 |
| Jul 06, 2021 | $2.85 | $2.91 | $2.81 | $2.83 | 237 514 |
| Jul 02, 2021 | $3.02 | $3.02 | $2.89 | $2.92 | 139 370 |
| Jul 01, 2021 | $2.97 | $3.02 | $2.91 | $3.02 | 53 712 |
| Jun 30, 2021 | $2.87 | $2.99 | $2.87 | $2.98 | 82 955 |
| Jun 29, 2021 | $2.97 | $3.05 | $2.80 | $2.85 | 270 468 |
| Jun 28, 2021 | $3.19 | $3.23 | $2.97 | $3.06 | 309 378 |
| Jun 25, 2021 | $3.08 | $3.19 | $3.00 | $3.19 | 428 254 |
| Jun 24, 2021 | $3.04 | $3.25 | $2.97 | $3.07 | 424 904 |
| Jun 23, 2021 | $2.79 | $2.99 | $2.79 | $2.90 | 213 007 |
| Jun 22, 2021 | $2.73 | $2.82 | $2.70 | $2.79 | 82 398 |
| Jun 21, 2021 | $2.73 | $2.79 | $2.67 | $2.74 | 67 693 |
| Jun 18, 2021 | $2.70 | $2.77 | $2.63 | $2.73 | 117 033 |
| Jun 17, 2021 | $2.70 | $2.74 | $2.67 | $2.68 | 75 139 |
| Jun 16, 2021 | $2.65 | $2.72 | $2.63 | $2.68 | 116 663 |
| Jun 15, 2021 | $2.68 | $2.75 | $2.61 | $2.70 | 119 217 |
| Jun 14, 2021 | $2.80 | $2.81 | $2.70 | $2.71 | 161 990 |
| Jun 11, 2021 | $2.72 | $2.82 | $2.72 | $2.81 | 110 237 |
| Jun 10, 2021 | $2.67 | $2.73 | $2.66 | $2.73 | 113 341 |
| Jun 09, 2021 | $2.71 | $2.76 | $2.66 | $2.67 | 181 801 |
| Jun 08, 2021 | $2.72 | $2.79 | $2.70 | $2.73 | 95 166 |
