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
2020-10-02 $0.85 $0.90 $0.84 $0.88 224 096
2020-10-01 $0.83 $0.89 $0.83 $0.88 257 849
2020-09-30 $0.82 $0.84 $0.789 $0.82 60 293
2020-09-29 $0.84 $0.84 $0.82 $0.83 38 114
2020-09-28 $0.83 $0.84 $0.82 $0.84 56 919
2020-09-25 $0.83 $0.83 $0.80 $0.82 55 606
2020-09-24 $0.85 $0.85 $0.799 $0.83 77 394
2020-09-23 $0.88 $0.90 $0.83 $0.84 111 565
2020-09-22 $0.82 $0.88 $0.80 $0.88 144 847
2020-09-21 $0.85 $0.85 $0.780 $0.83 183 780
2020-09-18 $0.83 $0.95 $0.82 $0.88 1 233 019
2020-09-17 $0.83 $0.86 $0.80 $0.83 151 124
2020-09-16 $0.785 $0.84 $0.739 $0.81 375 024
2020-09-15 $0.730 $0.92 $0.729 $0.787 761 822
2020-09-14 $0.690 $0.725 $0.670 $0.701 101 668
2020-09-11 $0.679 $0.700 $0.670 $0.682 79 857
2020-09-10 $0.673 $0.82 $0.670 $0.670 394 738
2020-09-09 $0.660 $0.683 $0.660 $0.664 125 209
2020-09-08 $0.680 $0.680 $0.627 $0.660 444 263
2020-09-04 $0.710 $0.710 $0.660 $0.683 528 184
2020-09-03 $0.701 $0.701 $0.675 $0.680 429 451
2020-09-02 $0.691 $0.730 $0.685 $0.695 342 691
2020-09-01 $0.690 $0.701 $0.678 $0.692 123 353
2020-08-31 $0.730 $0.730 $0.679 $0.688 213 720
2020-08-28 $0.694 $0.715 $0.676 $0.689 337 244
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