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 |
| Mar 04, 2016 | $0.88 | $1.00 | $0.88 | $0.91 | 15 600 |
| Mar 03, 2016 | $0.91 | $0.94 | $0.81 | $0.90 | 17 000 |
| Mar 02, 2016 | $0.90 | $0.92 | $0.88 | $0.89 | 15 000 |
| Mar 01, 2016 | $0.90 | $0.94 | $0.90 | $0.92 | 39 400 |
| Feb 29, 2016 | $0.86 | $0.86 | $0.84 | $0.84 | 800 |
| Feb 26, 2016 | $0.85 | $0.89 | $0.85 | $0.88 | 900 |
| Feb 25, 2016 | $0.82 | $0.83 | $0.81 | $0.81 | 13 100 |
| Feb 24, 2016 | $0.83 | $0.83 | $0.83 | $0.83 | 4 100 |
| Feb 23, 2016 | $0.82 | $0.89 | $0.82 | $0.89 | 1 500 |
| Feb 22, 2016 | $0.88 | $0.90 | $0.82 | $0.88 | 4 100 |
| Feb 19, 2016 | $0.89 | $0.89 | $0.85 | $0.85 | 3 600 |
| Feb 18, 2016 | $0.85 | $0.88 | $0.82 | $0.88 | 20 100 |
| Feb 17, 2016 | $0.86 | $0.88 | $0.85 | $0.85 | 29 700 |
| Feb 16, 2016 | $0.82 | $0.86 | $0.82 | $0.84 | 76 200 |
| Feb 12, 2016 | $0.770 | $0.86 | $0.770 | $0.80 | 11 400 |
| Feb 11, 2016 | $0.85 | $0.85 | $0.750 | $0.770 | 17 400 |
| Feb 10, 2016 | $0.85 | $0.85 | $0.760 | $0.82 | 35 900 |
| Feb 09, 2016 | $0.86 | $0.86 | $0.84 | $0.85 | 3 600 |
| Feb 08, 2016 | $0.85 | $0.87 | $0.85 | $0.85 | 27 100 |
| Feb 05, 2016 | $0.88 | $0.90 | $0.88 | $0.88 | 1 600 |
| Feb 04, 2016 | $0.89 | $0.92 | $0.86 | $0.87 | 16 000 |
| Feb 03, 2016 | $0.88 | $0.98 | $0.88 | $0.95 | 900 |
| Feb 02, 2016 | $0.95 | $0.97 | $0.89 | $0.89 | 2 800 |
| Feb 01, 2016 | $0.95 | $0.98 | $0.95 | $0.95 | 42 800 |
| Jan 29, 2016 | $0.97 | $0.98 | $0.95 | $0.95 | 24 600 |
