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 |
| Jan 21, 2021 | $1.35 | $1.41 | $1.33 | $1.40 | 380 548 |
| Jan 20, 2021 | $1.33 | $1.35 | $1.31 | $1.34 | 129 228 |
| Jan 19, 2021 | $1.37 | $1.37 | $1.30 | $1.33 | 175 663 |
| Jan 15, 2021 | $1.33 | $1.37 | $1.30 | $1.35 | 202 094 |
| Jan 14, 2021 | $1.33 | $1.35 | $1.30 | $1.32 | 102 119 |
| Jan 13, 2021 | $1.31 | $1.34 | $1.30 | $1.33 | 110 084 |
| Jan 12, 2021 | $1.32 | $1.33 | $1.30 | $1.31 | 88 306 |
| Jan 11, 2021 | $1.30 | $1.34 | $1.30 | $1.31 | 118 676 |
| Jan 08, 2021 | $1.35 | $1.37 | $1.28 | $1.34 | 349 438 |
| Jan 07, 2021 | $1.31 | $1.35 | $1.29 | $1.35 | 299 059 |
| Jan 06, 2021 | $1.26 | $1.32 | $1.26 | $1.29 | 185 587 |
| Jan 05, 2021 | $1.25 | $1.30 | $1.24 | $1.27 | 130 163 |
| Jan 04, 2021 | $1.25 | $1.26 | $1.22 | $1.25 | 126 033 |
| Dec 31, 2020 | $1.25 | $1.27 | $1.22 | $1.23 | 93 871 |
| Dec 30, 2020 | $1.30 | $1.30 | $1.22 | $1.26 | 257 989 |
| Dec 29, 2020 | $1.28 | $1.36 | $1.24 | $1.26 | 316 399 |
| Dec 28, 2020 | $1.34 | $1.34 | $1.28 | $1.28 | 141 914 |
| Dec 24, 2020 | $1.30 | $1.33 | $1.29 | $1.32 | 67 115 |
| Dec 23, 2020 | $1.31 | $1.32 | $1.27 | $1.28 | 155 258 |
| Dec 22, 2020 | $1.28 | $1.31 | $1.27 | $1.31 | 64 180 |
| Dec 21, 2020 | $1.27 | $1.31 | $1.27 | $1.29 | 122 644 |
| Dec 18, 2020 | $1.31 | $1.34 | $1.30 | $1.30 | 78 493 |
| Dec 17, 2020 | $1.33 | $1.34 | $1.28 | $1.29 | 105 975 |
| Dec 16, 2020 | $1.35 | $1.36 | $1.33 | $1.34 | 107 088 |
| Dec 15, 2020 | $1.29 | $1.35 | $1.28 | $1.34 | 295 628 |
