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 |
| Mar 25, 2021 | $2.83 | $3.00 | $2.73 | $2.92 | 541 515 |
| Mar 24, 2021 | $2.85 | $2.95 | $2.76 | $2.84 | 317 454 |
| Mar 23, 2021 | $2.89 | $2.93 | $2.79 | $2.83 | 458 922 |
| Mar 22, 2021 | $3.14 | $3.20 | $2.83 | $2.87 | 574 872 |
| Mar 19, 2021 | $2.72 | $3.18 | $2.72 | $3.11 | 1 294 856 |
| Mar 18, 2021 | $2.78 | $2.79 | $2.55 | $2.61 | 481 867 |
| Mar 17, 2021 | $2.68 | $2.81 | $2.57 | $2.78 | 506 357 |
| Mar 16, 2021 | $3.12 | $3.20 | $2.56 | $2.74 | 2 581 918 |
| Mar 15, 2021 | $2.89 | $3.29 | $2.87 | $3.14 | 1 597 358 |
| Mar 12, 2021 | $2.85 | $2.87 | $2.76 | $2.86 | 418 400 |
| Mar 11, 2021 | $2.78 | $2.90 | $2.66 | $2.86 | 666 118 |
| Mar 10, 2021 | $2.83 | $2.95 | $2.65 | $2.71 | 736 230 |
| Mar 09, 2021 | $2.55 | $2.95 | $2.50 | $2.80 | 2 632 163 |
| Mar 08, 2021 | $2.27 | $2.49 | $2.23 | $2.45 | 704 598 |
| Mar 05, 2021 | $2.27 | $2.29 | $2.05 | $2.26 | 698 233 |
| Mar 04, 2021 | $2.31 | $2.37 | $2.17 | $2.28 | 553 698 |
| Mar 03, 2021 | $2.45 | $2.52 | $2.28 | $2.34 | 363 401 |
| Mar 02, 2021 | $2.53 | $2.59 | $2.41 | $2.46 | 547 220 |
| Mar 01, 2021 | $2.40 | $2.55 | $2.40 | $2.52 | 873 479 |
| Feb 26, 2021 | $2.28 | $2.40 | $2.23 | $2.38 | 607 110 |
| Feb 25, 2021 | $2.32 | $2.33 | $2.17 | $2.18 | 370 765 |
| Feb 24, 2021 | $2.23 | $2.34 | $2.19 | $2.32 | 555 258 |
| Feb 23, 2021 | $2.20 | $2.23 | $2.02 | $2.21 | 580 353 |
| Feb 22, 2021 | $2.24 | $2.35 | $2.18 | $2.30 | 676 848 |
| Feb 19, 2021 | $2.23 | $2.34 | $2.18 | $2.29 | 507 982 |
