Charles & Colvard Ltd (CTHR) Historical Stock Data

0.36 ↓0.02 (-5.01%)

As of April 25, 2024, 3:56pm EST.

Historical Data

In the past 30 trading days, CTHR is down -0.42% a day on average. There have been 13 days where Charles & Colvard Ltd closed green and 17 days where CTHR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	0.37	0.36	↓$0.01 (-2.96%)	0.36	0.38	62.15K
2024-04-24	0.38	0.38	↑$0.00 (0.48%)	0.36	0.38	235.07K
2024-04-23	0.38	0.39	↑$0.01 (1.32%)	0.37	0.39	72.89K
2024-04-22	0.35	0.37	↑$0.02 (5.71%)	0.35	0.39	50.25K
2024-04-19	0.34	0.36	↑$0.02 (5.65%)	0.33	0.36	232.43K
2024-04-18	0.35	0.34	↓$0.01 (-2.54%)	0.34	0.36	27.47K
2024-04-17	0.34	0.35	↑$0.01 (1.50%)	0.33	0.36	26.25K
2024-04-16	0.31	0.34	↑$0.03 (9.79%)	0.30	0.34	125.28K
2024-04-15	0.32	0.30	↓$0.02 (-5.63%)	0.30	0.32	116.96K
2024-04-12	0.32	0.30	↓$0.02 (-5.39%)	0.30	0.32	135.23K
2024-04-11	0.31	0.30	↓$0.01 (-2.58%)	0.30	0.32	110.13K
2024-04-10	0.32	0.30	↓$0.02 (-5.58%)	0.30	0.32	235.31K
2024-04-09	0.33	0.32	↓$0.01 (-3.89%)	0.31	0.33	38.04K
2024-04-08	0.33	0.32	↓$0.01 (-4.48%)	0.30	0.34	173.53K
2024-04-05	0.32	0.32	↑$0.00 (0.03%)	0.32	0.33	25.87K
2024-04-04	0.33	0.33	↑$0.01 (3.01%)	0.32	0.34	190.09K
2024-04-03	0.32	0.33	↑$0.01 (2.50%)	0.32	0.35	54.24K
2024-04-02	0.34	0.34	↓$0.00 (-0.29%)	0.33	0.34	62.33K
2024-04-01	0.35	0.34	↓$0.01 (-2.38%)	0.33	0.35	60.32K
2024-03-28	0.35	0.34	↓$0.01 (-2.57%)	0.34	0.37	133.86K
2024-03-27	0.33	0.34	↑$0.01 (2.44%)	0.33	0.35	108.56K
2024-03-26	0.34	0.33	↓$0.01 (-1.74%)	0.33	0.35	71.28K
2024-03-25	0.38	0.34	↓$0.04 (-9.36%)	0.34	0.38	137.76K
2024-03-22	0.37	0.37	↓$0.00 (-0.27%)	0.35	0.37	32.57K
2024-03-21	0.35	0.37	↑$0.02 (6.91%)	0.35	0.39	132.46K
2024-03-20	0.34	0.35	↑$0.01 (3.38%)	0.34	0.36	86.23K
2024-03-19	0.35	0.34	↓$0.01 (-2.85%)	0.34	0.36	37.74K
2024-03-18	0.36	0.35	↓$0.01 (-3.66%)	0.35	0.37	185.33K
2024-03-15	0.35	0.35	↓$0.01 (-1.42%)	0.33	0.40	98.54K
2024-03-14	0.35	0.36	↑$0.01 (2.29%)	0.35	0.37	47.02K