Price Alert

Charles & Colvard Ltd. (CTHR)

NASDAQ: CTHR · Real-Time Price · USD

0.77

0.00 (0.00%)

At close: Sep 03, 2025, 12:53 PM

CTHR Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 3, 2025	0.60	0.77	0.60	0.77	0.77	0.00%	11,100
Sep 2, 2025	0.76	0.77	0.24	0.77	0.77	-1.28%	22,800
Aug 29, 2025	0.70	0.78	0.66	0.78	0.78	44.44%	7,100
Aug 28, 2025	0.58	0.78	0.54	0.54	0.54	12.50%	7,200
Aug 27, 2025	0.48	0.48	0.48	0.48	0.48	0.00%	0
Aug 26, 2025	0.55	0.55	0.48	0.48	0.48	9.09%	1,800
Aug 25, 2025	0.46	0.50	0.42	0.44	0.44	22.22%	9,200
Aug 22, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	100
Aug 21, 2025	0.35	0.35	0.35	0.35	0.35	0.00%	0
Aug 20, 2025	0.35	0.35	0.35	0.35	0.35	0.00%	12
Aug 19, 2025	0.36	0.36	0.35	0.35	0.35	-30.00%	2,700
Aug 18, 2025	0.78	0.78	0.35	0.50	0.50	-33.33%	3,900
Aug 15, 2025	0.74	0.79	0.45	0.75	0.75	66.67%	30,000
Aug 14, 2025	0.45	0.45	0.45	0.45	0.45	0.00%	500
Aug 13, 2025	0.35	0.45	0.35	0.45	0.45	12.50%	2,100
Aug 12, 2025	0.40	0.40	0.40	0.40	0.40	0.00%	1
Aug 11, 2025	0.40	0.40	0.40	0.40	0.40	5.26%	30,500
Aug 8, 2025	0.38	0.38	0.38	0.38	0.38	0.00%	1
Aug 7, 2025	0.38	0.38	0.38	0.38	0.38	5.56%	100
Aug 6, 2025	0.36	0.36	0.36	0.36	0.36	-12.20%	500