Charles & Colvard Ltd (CTHR) Historical Stock Data
1.93 ↑0.01 (0.52%)
As of July 26, 2024, 3:18pm EST.
Historical Data
In the past 30 trading days, CTHR is up 0.32% a day on average. There have been 17 days where Charles & Colvard Ltd closed green and 13 days where CTHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.87 | 1.93 | ↑$0.06 (2.98%) | 1.87 | 1.95 | 4.61K |
| 2024-07-25 | 1.72 | 1.92 | ↑$0.20 (11.62%) | 1.72 | 1.92 | 2.97K |
| 2024-07-24 | 1.98 | 1.98 | ↑$0.00 (0.00%) | 1.93 | 2.04 | 10.79K |
| 2024-07-23 | 2.01 | 2.03 | ↑$0.02 (1.00%) | 2.00 | 2.06 | 4.81K |
| 2024-07-22 | 2.05 | 2.04 | ↓$0.01 (-0.49%) | 1.96 | 2.06 | 8.14K |
| 2024-07-19 | 1.85 | 2.00 | ↑$0.15 (7.97%) | 1.83 | 2.05 | 16.11K |
| 2024-07-18 | 2.01 | 1.98 | ↓$0.03 (-1.41%) | 1.96 | 2.07 | 27.21K |
| 2024-07-17 | 1.96 | 2.04 | ↑$0.08 (4.08%) | 1.96 | 2.10 | 17.76K |
| 2024-07-16 | 1.98 | 1.88 | ↓$0.10 (-5.05%) | 1.88 | 1.98 | 8.11K |
| 2024-07-15 | 1.88 | 1.90 | ↑$0.02 (1.06%) | 1.83 | 1.90 | 8.14K |
| 2024-07-12 | 1.81 | 1.88 | ↑$0.07 (3.87%) | 1.81 | 1.91 | 11.67K |
| 2024-07-11 | 1.85 | 1.85 | ↑$0.00 (0.00%) | 1.78 | 1.96 | 25.74K |
| 2024-07-10 | 1.84 | 1.83 | ↓$0.01 (-0.54%) | 1.80 | 1.89 | 7.58K |
| 2024-07-09 | 1.79 | 1.85 | ↑$0.06 (3.35%) | 1.71 | 1.87 | 25.96K |
| 2024-07-08 | 1.72 | 1.70 | ↓$0.02 (-1.16%) | 1.66 | 1.84 | 14.81K |
| 2024-07-05 | 1.75 | 1.72 | ↓$0.03 (-1.74%) | 1.68 | 1.89 | 44.74K |
| 2024-07-03 | 1.67 | 1.73 | ↑$0.06 (3.59%) | 1.64 | 1.73 | 5.15K |
| 2024-07-02 | 1.69 | 1.70 | ↑$0.01 (0.59%) | 1.66 | 1.71 | 6.42K |
| 2024-07-01 | 1.73 | 1.70 | ↓$0.03 (-1.73%) | 1.69 | 1.74 | 7.68K |
| 2024-06-28 | 1.74 | 1.71 | ↓$0.03 (-1.72%) | 1.69 | 1.77 | 14.87K |
| 2024-06-27 | 1.74 | 1.74 | ↑$0.00 (0.00%) | 1.74 | 1.85 | 19.42K |
| 2024-06-26 | 1.77 | 1.74 | ↓$0.03 (-1.69%) | 1.71 | 1.83 | 11.23K |
| 2024-06-25 | 1.94 | 1.85 | ↓$0.09 (-4.63%) | 1.67 | 1.94 | 33.05K |
| 2024-06-24 | 1.55 | 1.65 | ↑$0.10 (6.45%) | 1.55 | 1.65 | 15.93K |
| 2024-06-21 | 1.59 | 1.61 | ↑$0.02 (1.26%) | 1.55 | 1.66 | 10.61K |
| 2024-06-20 | 1.58 | 1.60 | ↑$0.02 (1.20%) | 1.53 | 1.60 | 23.68K |
| 2024-06-18 | 1.73 | 1.58 | ↓$0.15 (-8.67%) | 1.55 | 1.73 | 65.46K |
| 2024-06-17 | 1.88 | 1.71 | ↓$0.18 (-9.31%) | 1.66 | 1.96 | 51.02K |
| 2024-06-14 | 1.89 | 1.94 | ↑$0.05 (2.65%) | 1.89 | 1.98 | 20.72K |
| 2024-06-13 | 2.02 | 1.94 | ↓$0.08 (-3.97%) | 1.90 | 2.10 | 46.68K |
Create an account or log in to view more rows.
$CTHR holdddd it tight yall
$CTHR let it ride
$CTHR has just been halted from trading.
$CTHR gap it slap it ask it !
$CTHR more calls coming in
$CTHR let's gooooooo
$CTHR here to raid
$CTHR in it to win it
$CTHR How can this stock move so little? Damn
$CTHR search and destroy bears!!