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 |
| 2023-06-30 | $0.93 | $0.96 | $0.93 | $0.96 | 58 478 |
| 2023-06-29 | $0.94 | $0.95 | $0.91 | $0.93 | 60 983 |
| 2023-06-28 | $0.95 | $0.96 | $0.93 | $0.95 | 19 141 |
| 2023-06-27 | $0.88 | $0.94 | $0.88 | $0.94 | 59 981 |
| 2023-06-26 | $0.89 | $0.91 | $0.89 | $0.91 | 14 027 |
| 2023-06-23 | $0.92 | $0.94 | $0.88 | $0.88 | 47 528 |
| 2023-06-22 | $0.93 | $0.93 | $0.91 | $0.91 | 5 786 |
| 2023-06-21 | $0.90 | $0.92 | $0.89 | $0.92 | 50 811 |
| 2023-06-20 | $0.91 | $0.95 | $0.90 | $0.92 | 33 259 |
| 2023-06-16 | $0.91 | $0.95 | $0.90 | $0.95 | 33 193 |
| 2023-06-15 | $0.91 | $0.91 | $0.86 | $0.91 | 88 613 |
| 2023-06-14 | $0.95 | $0.95 | $0.91 | $0.92 | 70 941 |
| 2023-06-13 | $0.93 | $0.94 | $0.93 | $0.93 | 18 555 |
| 2023-06-12 | $0.95 | $0.95 | $0.92 | $0.94 | 20 208 |
| 2023-06-09 | $0.95 | $0.96 | $0.95 | $0.95 | 23 155 |
| 2023-06-08 | $0.95 | $0.96 | $0.95 | $0.96 | 31 851 |
| 2023-06-07 | $0.92 | $0.96 | $0.92 | $0.95 | 33 046 |
| 2023-06-06 | $0.94 | $0.96 | $0.93 | $0.94 | 28 590 |
| 2023-06-05 | $0.92 | $0.96 | $0.92 | $0.94 | 12 201 |
| 2023-06-02 | $0.93 | $0.96 | $0.93 | $0.93 | 34 778 |
| 2023-06-01 | $0.94 | $0.94 | $0.93 | $0.94 | 33 566 |
| 2023-05-31 | $0.96 | $0.96 | $0.94 | $0.94 | 17 167 |
| 2023-05-30 | $0.95 | $0.96 | $0.94 | $0.94 | 21 005 |
| 2023-05-26 | $0.96 | $0.97 | $0.94 | $0.94 | 36 337 |
| 2023-05-25 | $0.95 | $0.97 | $0.94 | $0.94 | 44 762 |
