NASDAQ:CTHR
Charles & Colvard Ltd Stock Price (Quote)
$0.341
+0.0009 (+0.265%)
At Close: Mar 28, 2024
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 |
2023-09-28 | $0.700 | $0.725 | $0.685 | $0.687 | 47 782 |
2023-09-27 | $0.725 | $0.715 | $0.685 | $0.685 | 84 437 |
2023-09-26 | $0.741 | $0.746 | $0.680 | $0.690 | 317 034 |
2023-09-25 | $0.740 | $0.760 | $0.741 | $0.741 | 19 068 |
2023-09-22 | $0.731 | $0.791 | $0.711 | $0.740 | 175 083 |
2023-09-20 | $0.760 | $0.770 | $0.745 | $0.750 | 94 633 |
2023-09-19 | $0.760 | $0.760 | $0.734 | $0.758 | 43 342 |
2023-09-18 | $0.730 | $0.799 | $0.730 | $0.759 | 108 442 |
2023-09-15 | $0.780 | $0.780 | $0.721 | $0.748 | 209 244 |
2023-09-14 | $0.780 | $0.81 | $0.735 | $0.770 | 408 990 |
2023-09-13 | $0.82 | $0.82 | $0.780 | $0.780 | 62 432 |
2023-09-12 | $0.83 | $0.83 | $0.788 | $0.790 | 89 347 |
2023-09-11 | $0.81 | $0.81 | $0.780 | $0.792 | 97 859 |
2023-09-08 | $0.750 | $0.85 | $0.706 | $0.780 | 585 803 |
2023-09-07 | $0.780 | $0.790 | $0.736 | $0.750 | 119 703 |
2023-09-06 | $0.780 | $0.80 | $0.765 | $0.790 | 83 241 |
2023-09-05 | $0.81 | $0.84 | $0.772 | $0.779 | 204 993 |
2023-09-01 | $0.83 | $0.86 | $0.80 | $0.80 | 88 483 |
2023-08-31 | $0.86 | $0.86 | $0.83 | $0.83 | 6 949 |
2023-08-30 | $0.85 | $0.86 | $0.83 | $0.84 | 13 365 |
2023-08-29 | $0.84 | $0.84 | $0.82 | $0.83 | 44 347 |
2023-08-28 | $0.87 | $0.87 | $0.82 | $0.83 | 36 258 |
2023-08-25 | $0.86 | $0.86 | $0.83 | $0.86 | 4 008 |
2023-08-24 | $0.82 | $0.86 | $0.82 | $0.86 | 29 427 |
2023-08-23 | $0.84 | $0.86 | $0.83 | $0.85 | 28 133 |