Price Alert

Charles & Colvard Ltd. (CTHR)

NASDAQ: CTHR · Real-Time Price · USD

0.35

-0.40 (-53.33%)

At close: Aug 18, 2025, 2:21 PM

CTHR Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
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
Aug 5, 2025	0.35	0.41	0.35	0.41	0.41	17.14%	1,500
Aug 4, 2025	0.35	0.35	0.35	0.35	0.35	0.00%	0
Aug 1, 2025	0.35	0.35	0.35	0.35	0.35	0.00%	0
Jul 31, 2025	0.35	0.35	0.35	0.35	0.35	0.00%	0
Jul 30, 2025	0.35	0.35	0.35	0.35	0.35	0.00%	1
Jul 29, 2025	0.35	0.35	0.35	0.35	0.35	0.00%	2
Jul 28, 2025	0.25	0.35	0.25	0.35	0.35	40.00%	5,800
Jul 25, 2025	0.25	0.25	0.25	0.25	0.25	-16.67%	420
Jul 24, 2025	0.30	0.30	0.30	0.30	0.30	0.00%	0
Jul 23, 2025	0.30	0.30	0.30	0.30	0.30	0.00%	11
Jul 22, 2025	0.30	0.30	0.30	0.30	0.30	0.00%	0
Jul 21, 2025	0.30	0.30	0.30	0.30	0.30	30.43%	847