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 |
| 2023-08-08 | $0.87 | $0.90 | $0.87 | $0.87 | 26 023 |
| 2023-08-07 | $0.90 | $0.90 | $0.86 | $0.88 | 15 252 |
| 2023-08-04 | $0.88 | $0.90 | $0.88 | $0.88 | 50 573 |
| 2023-08-03 | $0.89 | $0.89 | $0.86 | $0.88 | 22 483 |
| 2023-08-02 | $0.91 | $0.91 | $0.85 | $0.88 | 174 917 |
| 2023-08-01 | $0.90 | $0.91 | $0.88 | $0.91 | 34 402 |
| 2023-07-31 | $0.91 | $0.92 | $0.87 | $0.87 | 73 619 |
| 2023-07-28 | $0.91 | $0.92 | $0.90 | $0.91 | 14 387 |
| 2023-07-27 | $0.91 | $0.92 | $0.90 | $0.90 | 25 519 |
| 2023-07-26 | $0.92 | $0.93 | $0.89 | $0.91 | 12 196 |
| 2023-07-25 | $0.93 | $0.93 | $0.89 | $0.89 | 28 285 |
| 2023-07-24 | $0.88 | $0.94 | $0.88 | $0.93 | 16 343 |
| 2023-07-21 | $0.92 | $0.94 | $0.85 | $0.89 | 213 183 |
| 2023-07-20 | $0.95 | $0.95 | $0.89 | $0.94 | 62 682 |
| 2023-07-19 | $0.95 | $0.95 | $0.94 | $0.95 | 33 684 |
| 2023-07-18 | $0.93 | $0.95 | $0.93 | $0.95 | 10 999 |
| 2023-07-17 | $0.96 | $0.96 | $0.93 | $0.94 | 19 397 |
| 2023-07-14 | $0.96 | $0.96 | $0.92 | $0.96 | 18 171 |
| 2023-07-13 | $0.96 | $0.96 | $0.93 | $0.95 | 14 043 |
| 2023-07-12 | $0.92 | $0.95 | $0.92 | $0.95 | 39 467 |
| 2023-07-11 | $0.90 | $0.96 | $0.90 | $0.95 | 41 076 |
| 2023-07-10 | $0.96 | $0.96 | $0.92 | $0.92 | 25 560 |
| 2023-07-07 | $0.91 | $0.96 | $0.91 | $0.95 | 30 614 |
| 2023-07-06 | $0.91 | $0.94 | $0.89 | $0.94 | 14 834 |
| 2023-07-05 | $0.93 | $0.93 | $0.91 | $0.92 | 19 898 |
