NASDAQ:CTHR
Charles & Colvard Ltd Stock Price (Quote)
$0.355
+0.0139 (+4.08%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.295 | $0.390 | Friday, 19th Apr 2024 CTHR stock ended at $0.355. This is 4.08% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 9.03% from a day low at $0.330 to a day high of $0.360. |
| 90 days | $0.295 | $0.490 | |
| 52 weeks | $0.285 | $1.14 |
| Date | Open | High | Low | Close | Volume |
| 2024-01-02 | $0.420 | $0.420 | $0.410 | $0.415 | 68 248 |
| 2023-12-29 | $0.401 | $0.420 | $0.401 | $0.410 | 52 327 |
| 2023-12-28 | $0.400 | $0.420 | $0.400 | $0.413 | 149 208 |
| 2023-12-27 | $0.394 | $0.410 | $0.393 | $0.406 | 69 502 |
| 2023-12-26 | $0.410 | $0.410 | $0.393 | $0.410 | 87 168 |
| 2023-12-22 | $0.440 | $0.440 | $0.399 | $0.420 | 192 467 |
| 2023-12-21 | $0.430 | $0.450 | $0.420 | $0.434 | 61 926 |
| 2023-12-20 | $0.430 | $0.440 | $0.420 | $0.429 | 142 233 |
| 2023-12-19 | $0.450 | $0.450 | $0.420 | $0.430 | 46 225 |
| 2023-12-18 | $0.420 | $0.463 | $0.420 | $0.420 | 136 312 |
| 2023-12-15 | $0.433 | $0.455 | $0.425 | $0.425 | 125 283 |
| 2023-12-14 | $0.437 | $0.470 | $0.412 | $0.448 | 151 904 |
| 2023-12-13 | $0.393 | $0.420 | $0.393 | $0.411 | 242 001 |
| 2023-12-12 | $0.400 | $0.400 | $0.393 | $0.393 | 174 633 |
| 2023-12-11 | $0.425 | $0.425 | $0.380 | $0.396 | 130 189 |
| 2023-12-08 | $0.416 | $0.420 | $0.360 | $0.403 | 399 661 |
| 2023-12-07 | $0.413 | $0.437 | $0.401 | $0.421 | 144 122 |
| 2023-12-06 | $0.430 | $0.435 | $0.382 | $0.397 | 83 557 |
| 2023-12-05 | $0.440 | $0.445 | $0.415 | $0.415 | 107 968 |
| 2023-12-04 | $0.434 | $0.445 | $0.430 | $0.440 | 29 730 |
| 2023-12-01 | $0.430 | $0.440 | $0.415 | $0.430 | 89 775 |
| 2023-11-30 | $0.411 | $0.439 | $0.411 | $0.439 | 37 829 |
| 2023-11-29 | $0.420 | $0.458 | $0.400 | $0.420 | 25 162 |
| 2023-11-28 | $0.464 | $0.470 | $0.445 | $0.450 | 50 395 |
| 2023-11-27 | $0.470 | $0.485 | $0.451 | $0.461 | 439 365 |
