NASDAQ:CTHR
Charles & Colvard Ltd Stock Price (Quote)
$0.341
+0.0009 (+0.265%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.330 | $0.430 | Thursday, 28th Mar 2024 CTHR stock ended at $0.341. This is 0.265% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 7.91% from a day low at $0.340 to a day high of $0.367. |
90 days | $0.301 | $0.490 | |
52 weeks | $0.285 | $1.26 |
Historical Charles & Colvard Ltd prices
Date | Open | High | Low | Close | Volume |
2024-01-17 | $0.410 | $0.419 | $0.391 | $0.412 | 71 199 |
2024-01-16 | $0.387 | $0.420 | $0.387 | $0.406 | 26 862 |
2024-01-12 | $0.410 | $0.410 | $0.392 | $0.407 | 53 001 |
2024-01-11 | $0.400 | $0.409 | $0.392 | $0.406 | 34 866 |
2024-01-10 | $0.410 | $0.420 | $0.395 | $0.398 | 85 823 |
2024-01-09 | $0.406 | $0.420 | $0.396 | $0.408 | 122 455 |
2024-01-08 | $0.407 | $0.411 | $0.400 | $0.411 | 48 207 |
2024-01-05 | $0.392 | $0.420 | $0.388 | $0.391 | 67 692 |
2024-01-04 | $0.392 | $0.408 | $0.392 | $0.407 | 56 782 |
2024-01-03 | $0.415 | $0.420 | $0.393 | $0.393 | 54 027 |
2024-01-02 | $0.420 | $0.420 | $0.410 | $0.415 | 68 248 |
2023-12-29 | $0.401 | $0.420 | $0.401 | $0.410 | 52 327 |
2023-12-28 | $0.400 | $0.420 | $0.400 | $0.413 | 149 208 |
2023-12-27 | $0.394 | $0.410 | $0.393 | $0.406 | 69 502 |
2023-12-26 | $0.410 | $0.410 | $0.393 | $0.410 | 87 168 |
2023-12-22 | $0.440 | $0.440 | $0.399 | $0.420 | 192 467 |
2023-12-21 | $0.430 | $0.450 | $0.420 | $0.434 | 61 926 |
2023-12-20 | $0.430 | $0.440 | $0.420 | $0.429 | 142 233 |
2023-12-19 | $0.450 | $0.450 | $0.420 | $0.430 | 46 225 |
2023-12-18 | $0.420 | $0.463 | $0.420 | $0.420 | 136 312 |
2023-12-15 | $0.433 | $0.455 | $0.425 | $0.425 | 125 283 |
2023-12-14 | $0.437 | $0.470 | $0.412 | $0.448 | 151 904 |
2023-12-13 | $0.393 | $0.420 | $0.393 | $0.411 | 242 001 |
2023-12-12 | $0.400 | $0.400 | $0.393 | $0.393 | 174 633 |
2023-12-11 | $0.425 | $0.425 | $0.380 | $0.396 | 130 189 |