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
2020-11-06 $1.02 $1.03 $0.95 $1.00 995 747
2020-11-05 $0.86 $0.94 $0.86 $0.91 553 242
2020-11-04 $0.84 $0.87 $0.84 $0.85 93 748
2020-11-03 $0.86 $0.87 $0.83 $0.86 64 889
2020-11-02 $0.85 $0.87 $0.81 $0.86 31 596
2020-10-30 $0.86 $0.89 $0.85 $0.85 123 310
2020-10-29 $0.82 $0.90 $0.82 $0.86 181 116
2020-10-28 $0.86 $0.86 $0.81 $0.83 143 075
2020-10-27 $0.86 $0.89 $0.84 $0.87 110 294
2020-10-26 $0.88 $0.90 $0.83 $0.86 105 183
2020-10-23 $0.89 $0.90 $0.88 $0.88 45 996
2020-10-22 $0.87 $0.93 $0.86 $0.89 729 572
2020-10-21 $0.86 $0.89 $0.86 $0.87 29 347
2020-10-20 $0.86 $0.89 $0.86 $0.87 37 919
2020-10-19 $0.85 $0.89 $0.83 $0.86 182 357
2020-10-16 $0.90 $0.93 $0.88 $0.89 77 937
2020-10-15 $0.90 $0.92 $0.87 $0.91 39 295
2020-10-14 $0.89 $0.89 $0.88 $0.89 71 644
2020-10-13 $0.88 $0.89 $0.86 $0.88 145 639
2020-10-12 $0.94 $0.94 $0.86 $0.90 296 883
2020-10-09 $0.91 $0.93 $0.90 $0.91 49 444
2020-10-08 $0.95 $0.96 $0.89 $0.89 154 013
2020-10-07 $1.00 $1.00 $0.91 $0.92 188 754
2020-10-06 $0.89 $1.01 $0.89 $0.94 572 412
2020-10-05 $0.89 $0.90 $0.88 $0.89 67 799
Click to get the best stock tips daily for free!

About Charles & Colvard Ltd

Charles & Colvard Ltd Charles & Colvard, Ltd. operates as a fine jewelry company in the United States and internationally. The company manufactures, markets, and distributes moissanite jewels and finished moissanite jewelry under the Charles & Colvard Created Moissanite brand; and premium moissanite gemstones under the Forever One brand name. It also markets and distributes lab grown diamonds, and finished jewelry with lab grown diamonds under the Caydia brand. The co... CTHR Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT