Charles & Colvard Ltd. (CTHR)
0.99
-0.01 (-1.00%)
At close: Mar 27, 2025, 2:43 PM
0.99
0.00%
After-hours: Mar 27, 2025, 04:00 PM EDT
CTHR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 1.02 | 1.00 | 0.99 | 1.00 | -0.02 | -1.96% | 7,567 |
| Mar 25, 2025 | 0.99 | 1.02 | 0.98 | 1.02 | 0.03 | 3.03% | 974 |
| Mar 24, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | -0.02 | -1.98% | 4,399 |
| Mar 21, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 0.02 | 2.02% | 6,000 |
| Mar 20, 2025 | 0.99 | 1.00 | 0.95 | 0.99 | 0.01 | 1.02% | 18,200 |
| Mar 19, 2025 | 0.95 | 1.01 | 0.95 | 0.98 | 0.02 | 2.08% | 13,200 |
| Mar 18, 2025 | 1.01 | 1.02 | 0.96 | 0.96 | -0.06 | -5.88% | 12,724 |
| Mar 17, 2025 | 0.98 | 1.02 | 0.95 | 1.02 | 0.02 | 2.00% | 9,000 |
| Mar 14, 2025 | 0.97 | 1.00 | 0.95 | 1.00 | 0.00 | 0.00% | 20,100 |
| Mar 13, 2025 | 1.06 | 1.08 | 0.93 | 1.00 | -0.06 | -5.66% | 72,500 |
| Mar 12, 2025 | 1.09 | 1.12 | 0.99 | 1.06 | -0.03 | -2.75% | 10,623 |
| Mar 11, 2025 | 1.14 | 1.14 | 1.09 | 1.09 | -0.06 | -5.22% | 6,400 |
| Mar 10, 2025 | 1.14 | 1.18 | 1.13 | 1.15 | 0.02 | 1.77% | 6,900 |
| Mar 7, 2025 | 1.14 | 1.17 | 1.12 | 1.13 | -0.04 | -3.42% | 7,600 |
| Mar 6, 2025 | 1.13 | 1.17 | 1.12 | 1.17 | 0.05 | 4.46% | 13,335 |
| Mar 5, 2025 | 1.09 | 1.15 | 1.09 | 1.12 | 0.04 | 3.70% | 12,239 |
| Mar 4, 2025 | 1.08 | 1.19 | 1.08 | 1.08 | -0.12 | -10.00% | 18,200 |
| Mar 3, 2025 | 1.25 | 1.25 | 1.06 | 1.20 | -0.01 | -0.83% | 53,000 |
| Feb 28, 2025 | 1.26 | 1.26 | 1.18 | 1.21 | -0.08 | -6.20% | 19,314 |
| Feb 27, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 0.01 | 0.78% | 3,300 |
| Feb 26, 2025 | 1.28 | 1.35 | 1.28 | 1.28 | 0.00 | 0.00% | 21,000 |
| Feb 25, 2025 | 1.40 | 1.41 | 1.23 | 1.28 | -0.14 | -9.86% | 24,119 |
| Feb 24, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 0.01 | 0.71% | 4,200 |
| Feb 21, 2025 | 1.39 | 1.45 | 1.39 | 1.41 | 0.02 | 1.44% | 2,400 |
| Feb 20, 2025 | 1.36 | 1.43 | 1.28 | 1.39 | 0.03 | 2.21% | 13,233 |
| Feb 19, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | -0.01 | -0.73% | 6,125 |
| Feb 18, 2025 | 1.38 | 1.38 | 1.32 | 1.37 | -0.01 | -0.72% | 9,500 |
| Feb 14, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | -0.01 | -0.72% | 6,995 |
| Feb 13, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 0.06 | 4.51% | 7,000 |
| Feb 12, 2025 | 1.42 | 1.45 | 1.33 | 1.33 | -0.08 | -5.67% | 8,344 |
| Feb 11, 2025 | 1.42 | 1.43 | 1.36 | 1.41 | 0.01 | 0.71% | 13,000 |
| Feb 10, 2025 | 1.40 | 1.47 | 1.39 | 1.40 | -0.10 | -6.67% | 3,900 |
| Feb 7, 2025 | 1.48 | 1.50 | 1.44 | 1.50 | 0.03 | 2.04% | 3,200 |
| Feb 6, 2025 | 1.49 | 1.52 | 1.46 | 1.47 | 0.02 | 1.38% | 2,700 |
| Feb 5, 2025 | 1.44 | 1.51 | 1.43 | 1.45 | 0.02 | 1.40% | 4,603 |
| Feb 4, 2025 | 1.43 | 1.46 | 1.35 | 1.43 | 0.00 | 0.00% | 8,700 |
| Feb 3, 2025 | 1.48 | 1.48 | 1.38 | 1.43 | -0.01 | -0.69% | 10,500 |
| Jan 31, 2025 | 1.53 | 1.56 | 1.43 | 1.44 | -0.08 | -5.26% | 12,601 |
| Jan 30, 2025 | 1.50 | 1.54 | 1.47 | 1.52 | -0.02 | -1.30% | 11,547 |
| Jan 29, 2025 | 1.64 | 1.70 | 1.54 | 1.54 | -0.13 | -7.78% | 27,260 |
| Jan 28, 2025 | 1.71 | 1.71 | 1.60 | 1.67 | -0.05 | -2.91% | 10,500 |
| Jan 27, 2025 | 1.70 | 1.73 | 1.66 | 1.72 | -0.02 | -1.15% | 36,835 |
| Jan 24, 2025 | 1.70 | 1.74 | 1.61 | 1.74 | 0.04 | 2.35% | 11,000 |
| Jan 23, 2025 | 1.73 | 1.74 | 1.56 | 1.70 | -0.04 | -2.30% | 12,300 |
| Jan 22, 2025 | 1.61 | 1.79 | 1.61 | 1.74 | 0.20 | 12.99% | 74,491 |
| Jan 21, 2025 | 1.48 | 1.59 | 1.48 | 1.54 | 0.02 | 1.32% | 17,949 |
| Jan 17, 2025 | 1.44 | 1.54 | 1.44 | 1.52 | 0.01 | 0.66% | 21,637 |
| Jan 16, 2025 | 1.51 | 1.53 | 1.46 | 1.51 | -0.02 | -1.31% | 11,923 |
| Jan 15, 2025 | 1.50 | 1.54 | 1.45 | 1.53 | 0.03 | 2.00% | 9,122 |
| Jan 14, 2025 | 1.46 | 1.56 | 1.42 | 1.50 | 0.04 | 2.74% | 11,981 |