Charles & Colvard Ltd (CTHR) Historical Stock Data

0.35 ↑0.01 (3.84%)
As of February 23, 2024, 2:17pm EST.

Historical Data

In the past 30 trading days, CTHR is down -0.17% a day on average. There have been 15 days where Charles & Colvard Ltd closed green and 15 days where CTHR closed red.

DateOpenCloseChangeLowHighVolume
2024-02-230.330.35↑$0.02 (7.07%)0.320.38509.89K
2024-02-220.340.34↓$0.00 (-0.44%)0.300.34467.18K
2024-02-210.340.32↓$0.03 (-8.14%)0.310.35112.29K
2024-02-200.370.34↓$0.03 (-7.84%)0.340.3764.03K
2024-02-160.360.36↑$0.00 (1.10%)0.340.38715.34K
2024-02-150.380.35↓$0.03 (-7.42%)0.340.3967.41K
2024-02-140.390.38↓$0.01 (-3.36%)0.300.41558.42K
2024-02-130.400.40↑$0.00 (0.02%)0.400.4475.54K
2024-02-120.390.39↑$0.00 (0.54%)0.390.40103.13K
2024-02-090.370.39↑$0.02 (5.38%)0.370.4079.68K
2024-02-080.380.37↓$0.01 (-2.83%)0.370.3939.21K
2024-02-070.380.37↓$0.01 (-2.37%)0.360.4061.01K
2024-02-060.380.39↑$0.01 (1.32%)0.380.4033.69K
2024-02-050.390.39↓$0.01 (-1.28%)0.390.4020.44K
2024-02-020.390.39↑$0.00 (0.00%)0.380.4134.90K
2024-02-010.400.40↑$0.01 (2.03%)0.380.4189.55K
2024-01-310.410.39↓$0.02 (-5.09%)0.390.43255.70K
2024-01-300.430.42↓$0.01 (-2.33%)0.410.43125.18K
2024-01-290.440.43↓$0.01 (-1.71%)0.430.44107.49K
2024-01-260.430.43↑$0.00 (0.44%)0.430.4625.85K
2024-01-250.400.43↑$0.03 (6.52%)0.400.4570.01K
2024-01-240.460.45↓$0.01 (-2.39%)0.440.46121.27K
2024-01-230.470.47↓$0.01 (-1.63%)0.460.49122.68K
2024-01-220.420.46↑$0.05 (11.08%)0.420.48248.44K
2024-01-190.420.42↓$0.00 (-0.50%)0.420.4241.22K
2024-01-180.410.42↑$0.00 (0.68%)0.400.4285.24K
2024-01-170.410.41↑$0.00 (0.54%)0.390.4271.20K
2024-01-160.390.41↑$0.02 (4.83%)0.390.4226.86K
2024-01-120.410.41↓$0.00 (-0.71%)0.390.4153K
2024-01-110.400.41↑$0.01 (1.50%)0.390.4134.87K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$CTHR How can this stock move so little? Damn

0 Like Report
tighttechniq

$CTHR always with good potential for a long term Hodl

0 Like Report