Charles & Colvard Ltd (CTHR) Historical Stock Data

1.35 ↓0.04 (-2.88%)

As of May 20, 2022, 10:52am EST.

Historical Data

In the past 30 trading days, CTHR is down -0.23% a day on average. There have been 12 days where Charles & Colvard Ltd closed green and 18 days where CTHR closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-19	1.39	1.39	↑$0.00 (0.00%)	1.38	1.41	16.14K
2022-05-18	1.45	1.40	↓$0.05 (-3.45%)	1.40	1.47	8.10K
2022-05-17	1.42	1.47	↑$0.05 (3.52%)	1.40	1.49	31.50K
2022-05-16	1.38	1.39	↑$0.01 (0.72%)	1.36	1.42	36.58K
2022-05-13	1.35	1.38	↑$0.03 (2.22%)	1.35	1.45	55.26K
2022-05-12	1.36	1.35	↓$0.01 (-0.74%)	1.35	1.39	79.31K
2022-05-11	1.40	1.39	↓$0.01 (-0.71%)	1.36	1.40	32.62K
2022-05-10	1.44	1.40	↓$0.04 (-2.78%)	1.38	1.46	30.97K
2022-05-09	1.38	1.45	↑$0.07 (5.22%)	1.36	1.50	97.46K
2022-05-06	1.39	1.41	↑$0.02 (1.44%)	1.39	1.46	72.65K
2022-05-05	1.42	1.40	↓$0.02 (-1.41%)	1.38	1.42	154.55K
2022-05-04	1.35	1.41	↑$0.06 (4.44%)	1.35	1.41	49.52K
2022-05-03	1.36	1.35	↓$0.01 (-0.74%)	1.35	1.39	70.32K
2022-05-02	1.41	1.37	↓$0.04 (-2.57%)	1.35	1.44	86.94K
2022-04-29	1.42	1.40	↓$0.02 (-1.41%)	1.40	1.50	96.80K
2022-04-28	1.46	1.44	↓$0.02 (-1.38%)	1.38	1.47	181.45K
2022-04-27	1.37	1.42	↑$0.05 (3.65%)	1.37	1.44	31.95K
2022-04-26	1.45	1.39	↓$0.06 (-4.14%)	1.38	1.46	64.16K
2022-04-25	1.43	1.43	↑$0.00 (0.00%)	1.36	1.45	207.11K
2022-04-22	1.49	1.46	↓$0.03 (-2.02%)	1.44	1.51	86.06K
2022-04-21	1.53	1.52	↓$0.01 (-0.33%)	1.52	1.57	50.12K
2022-04-20	1.55	1.54	↓$0.01 (-0.65%)	1.52	1.55	10.89K
2022-04-19	1.49	1.55	↑$0.06 (4.03%)	1.47	1.55	46.13K
2022-04-18	1.52	1.46	↓$0.06 (-3.95%)	1.45	1.52	44.40K
2022-04-14	1.58	1.54	↓$0.04 (-2.53%)	1.51	1.58	36.53K
2022-04-13	1.52	1.53	↑$0.01 (0.66%)	1.52	1.56	141.08K
2022-04-12	1.60	1.56	↓$0.04 (-2.50%)	1.52	1.61	108.54K
2022-04-11	1.53	1.58	↑$0.05 (3.27%)	1.52	1.58	110.11K
2022-04-08	1.55	1.52	↓$0.03 (-1.76%)	1.52	1.55	110.94K
2022-04-07	1.60	1.55	↓$0.05 (-3.13%)	1.54	1.64	86.80K