NASDAQ:CTHR
Charles & Colvard Ltd Stock Price (Quote)
$0.305
-0.0431 (-12.37%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 CTHR stock ended at $0.305. This is 12.37% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 19.33% from a day low at $0.290 to a day high of $0.346. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2021 | $2.80 | $2.88 | $2.63 | $2.66 | 581 228 |
| May 07, 2021 | $2.95 | $2.99 | $2.62 | $2.83 | 1 843 019 |
| May 06, 2021 | $3.32 | $3.44 | $3.20 | $3.28 | 795 270 |
| May 05, 2021 | $3.54 | $3.58 | $3.34 | $3.37 | 425 973 |
| May 04, 2021 | $3.64 | $3.65 | $3.33 | $3.47 | 649 706 |
| May 03, 2021 | $3.22 | $3.66 | $3.16 | $3.66 | 972 256 |
| Apr 30, 2021 | $3.18 | $3.27 | $3.13 | $3.14 | 201 778 |
| Apr 29, 2021 | $3.18 | $3.19 | $3.00 | $3.18 | 204 081 |
| Apr 28, 2021 | $3.11 | $3.17 | $2.95 | $3.10 | 258 665 |
| Apr 27, 2021 | $2.94 | $3.19 | $2.88 | $3.13 | 430 830 |
| Apr 26, 2021 | $2.91 | $2.99 | $2.90 | $2.93 | 132 116 |
| Apr 23, 2021 | $2.88 | $2.99 | $2.88 | $2.91 | 245 281 |
| Apr 22, 2021 | $2.89 | $2.98 | $2.82 | $2.90 | 119 808 |
| Apr 21, 2021 | $2.81 | $2.95 | $2.79 | $2.89 | 121 889 |
| Apr 20, 2021 | $2.98 | $2.98 | $2.71 | $2.79 | 627 559 |
| Apr 19, 2021 | $3.05 | $3.05 | $2.92 | $2.98 | 302 289 |
| Apr 16, 2021 | $3.00 | $3.08 | $2.91 | $3.05 | 192 149 |
| Apr 15, 2021 | $3.21 | $3.21 | $2.96 | $2.96 | 394 158 |
| Apr 14, 2021 | $3.00 | $3.25 | $2.93 | $3.18 | 463 345 |
| Apr 13, 2021 | $3.00 | $3.03 | $2.90 | $3.00 | 242 395 |
| Apr 12, 2021 | $3.08 | $3.12 | $2.95 | $2.98 | 419 968 |
| Apr 09, 2021 | $3.10 | $3.20 | $3.07 | $3.14 | 239 595 |
| Apr 08, 2021 | $3.26 | $3.33 | $3.01 | $3.10 | 515 384 |
| Apr 07, 2021 | $3.00 | $3.43 | $2.96 | $3.20 | 747 229 |
| Apr 06, 2021 | $2.95 | $3.00 | $2.90 | $2.98 | 187 527 |
