Charles & Colvard Ltd (CTHR) Historical Stock Data

0.11 ↑0.00 (4.46%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CTHR is up 54.23% a day on average. There have been 23 days where Charles & Colvard Ltd closed green and 7 days where CTHR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	0.11	0.11	↓$0.00 (-4.09%)	0.11	0.20	5.87K
2025-12-03	0.10	0.10	↑$0.00 (0.00%)	0.10	0.10	274
2025-12-01	0.10	0.10	↑$0.00 (0.00%)	0.10	0.10	259
2025-11-28	0.10	0.10	↑$0.00 (0.00%)	0.10	0.10	727
2025-11-26	0.10	0.11	↑$0.00 (4.46%)	0.10	0.11	488
2025-11-25	0.10	0.10	↑$0.00 (0.00%)	0.10	0.10	388
2025-11-24	0.10	0.10	↑$0.00 (0.00%)	0.10	0.10	2.32K
2025-11-19	0.20	0.11	↓$0.09 (-45.00%)	0.11	0.20	2.95K
2025-11-18	0.03	0.11	↑$0.08 (228.36%)	0.03	0.11	25.24K
2025-11-17	0.50	0.02	↓$0.48 (-95.40%)	0.02	0.50	21.53K
2025-11-12	0.20	0.35	↑$0.15 (75.00%)	0.02	0.35	138.52K
2025-11-07	0.21	0.21	↑$0.00 (0.00%)	0.21	0.21	3.31K
2025-10-31	0.03	0.40	↑$0.38 (1,500.00%)	0.03	0.40	3.62K
2025-10-30	0.66	0.40	↓$0.26 (-39.39%)	0.40	0.66	15.01K
2025-10-28	0.70	0.52	↓$0.18 (-25.71%)	0.52	0.70	5.04K
2025-10-23	0.50	0.50	↑$0.00 (0.00%)	0.50	0.50	110
2025-10-16	0.50	0.50	↑$0.00 (0.00%)	0.50	0.50	589
2025-10-14	0.52	0.52	↑$0.00 (0.00%)	0.52	0.52	680
2025-10-13	0.60	0.52	↓$0.08 (-13.32%)	0.52	0.60	5.68K
2025-10-10	0.60	0.60	↑$0.00 (0.00%)	0.60	0.60	5.14K
2025-10-09	0.60	0.60	↑$0.00 (0.02%)	0.60	0.60	0.96K
2025-10-07	0.55	0.55	↑$0.00 (0.00%)	0.55	0.55	598
2025-10-06	0.51	0.69	↑$0.18 (35.27%)	0.51	0.69	1.24K
2025-10-03	0.54	0.59	↑$0.05 (10.28%)	0.54	0.60	2.55K
2025-10-02	0.60	0.60	↑$0.00 (0.00%)	0.60	0.60	1.66K
2025-10-01	0.69	0.70	↑$0.01 (1.45%)	0.69	0.70	3.46K
2025-09-26	0.50	0.60	↑$0.10 (20.00%)	0.50	0.60	878
2025-09-24	0.70	0.53	↓$0.18 (-25.00%)	0.53	0.70	1.60K
2025-09-23	0.70	0.70	↑$0.00 (0.00%)	0.70	0.70	229
2025-09-22	0.50	0.50	↑$0.00 (0.00%)	0.50	0.50	2.04K