NASDAQ:CTHR
Charles & Colvard Ltd Stock Price (Quote)
$0.341
-0.0040 (-1.16%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.295 | $0.390 | Thursday, 18th Apr 2024 CTHR stock ended at $0.341. This is 1.16% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.81% from a day low at $0.339 to a day high of $0.359. |
| 90 days | $0.295 | $0.490 | |
| 52 weeks | $0.285 | $1.15 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $0.400 | $0.440 | $0.390 | $0.435 | 384 525 |
| 2023-11-21 | $0.400 | $0.430 | $0.385 | $0.385 | 207 178 |
| 2023-11-20 | $0.431 | $0.431 | $0.340 | $0.391 | 224 087 |
| 2023-11-17 | $0.370 | $0.452 | $0.370 | $0.410 | 598 158 |
| 2023-11-16 | $0.320 | $0.367 | $0.320 | $0.367 | 134 472 |
| 2023-11-15 | $0.330 | $0.370 | $0.330 | $0.361 | 245 912 |
| 2023-11-14 | $0.311 | $0.360 | $0.300 | $0.340 | 386 119 |
| 2023-11-13 | $0.300 | $0.303 | $0.290 | $0.300 | 300 073 |
| 2023-11-10 | $0.310 | $0.320 | $0.285 | $0.300 | 853 442 |
| 2023-11-09 | $0.331 | $0.336 | $0.310 | $0.324 | 234 472 |
| 2023-11-08 | $0.335 | $0.339 | $0.330 | $0.339 | 130 922 |
| 2023-11-07 | $0.335 | $0.347 | $0.335 | $0.339 | 225 328 |
| 2023-11-06 | $0.334 | $0.343 | $0.334 | $0.335 | 351 715 |
| 2023-11-03 | $0.350 | $0.350 | $0.330 | $0.334 | 432 133 |
| 2023-11-02 | $0.337 | $0.340 | $0.330 | $0.338 | 305 636 |
| 2023-11-01 | $0.350 | $0.351 | $0.320 | $0.333 | 264 480 |
| 2023-10-31 | $0.380 | $0.380 | $0.342 | $0.350 | 173 759 |
| 2023-10-30 | $0.370 | $0.379 | $0.353 | $0.360 | 135 167 |
| 2023-10-27 | $0.380 | $0.380 | $0.370 | $0.370 | 88 531 |
| 2023-10-26 | $0.378 | $0.380 | $0.361 | $0.379 | 72 316 |
| 2023-10-25 | $0.389 | $0.399 | $0.375 | $0.375 | 228 894 |
| 2023-10-24 | $0.389 | $0.389 | $0.376 | $0.380 | 57 091 |
| 2023-10-23 | $0.375 | $0.387 | $0.370 | $0.378 | 315 766 |
| 2023-10-20 | $0.380 | $0.380 | $0.361 | $0.370 | 93 333 |
| 2023-10-19 | $0.380 | $0.383 | $0.370 | $0.372 | 225 947 |
