NASDAQ:CTHR
Charles & Colvard Ltd Stock Price (Quote)
$0.323
-0.0366 (-10.17%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.295 | $0.390 | Friday, 26th Apr 2024 CTHR stock ended at $0.323. This is 10.17% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 12.08% from a day low at $0.321 to a day high of $0.360. |
| 90 days | $0.295 | $0.438 | |
| 52 weeks | $0.285 | $1.05 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $1.20 | $1.20 | $1.16 | $1.18 | 2 411 |
| Apr 08, 2016 | $1.14 | $1.20 | $1.14 | $1.20 | 18 830 |
| Apr 07, 2016 | $1.16 | $1.21 | $1.11 | $1.16 | 5 065 |
| Apr 06, 2016 | $1.20 | $1.21 | $1.17 | $1.17 | 16 084 |
| Apr 05, 2016 | $1.17 | $1.20 | $1.17 | $1.20 | 10 436 |
| Apr 04, 2016 | $1.16 | $1.19 | $1.12 | $1.17 | 15 203 |
| Apr 01, 2016 | $1.20 | $1.22 | $1.15 | $1.19 | 28 072 |
| Mar 31, 2016 | $1.11 | $1.22 | $1.12 | $1.15 | 6 688 |
| Mar 30, 2016 | $1.23 | $1.25 | $1.16 | $1.19 | 9 315 |
| Mar 29, 2016 | $1.21 | $1.27 | $1.21 | $1.22 | 12 100 |
| Mar 28, 2016 | $1.22 | $1.24 | $1.20 | $1.24 | 18 000 |
| Mar 24, 2016 | $1.27 | $1.34 | $1.25 | $1.29 | 16 800 |
| Mar 23, 2016 | $1.32 | $1.32 | $1.20 | $1.26 | 41 000 |
| Mar 22, 2016 | $1.31 | $1.35 | $1.29 | $1.34 | 14 500 |
| Mar 21, 2016 | $1.32 | $1.39 | $1.24 | $1.25 | 10 200 |
| Mar 18, 2016 | $1.37 | $1.37 | $1.28 | $1.30 | 30 100 |
| Mar 17, 2016 | $1.36 | $1.48 | $1.32 | $1.34 | 32 800 |
| Mar 16, 2016 | $1.48 | $1.49 | $1.30 | $1.41 | 146 200 |
| Mar 15, 2016 | $1.28 | $1.49 | $1.28 | $1.44 | 268 900 |
| Mar 14, 2016 | $1.19 | $1.29 | $1.10 | $1.27 | 78 900 |
| Mar 11, 2016 | $1.20 | $1.25 | $1.10 | $1.17 | 192 200 |
| Mar 10, 2016 | $1.06 | $1.07 | $1.04 | $1.05 | 2 000 |
| Mar 09, 2016 | $1.10 | $1.10 | $0.98 | $1.01 | 28 300 |
| Mar 08, 2016 | $0.92 | $1.09 | $0.92 | $1.06 | 47 200 |
| Mar 07, 2016 | $0.94 | $0.94 | $0.83 | $0.90 | 6 200 |
