0.4507
price down icon8.02%   -0.0393
 
loading

Charles Colvard Ltd (CTHR) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
1969-12-31 $0.55 $0.3501 $0.1999 196,725.0 -8.02%
2025-04-24 $0.5399 $0.41 $0.1299 814,703.0 -7.55%
2025-04-23 $0.6049 $0.4801 $0.1248 682,438.0 -35.24%
2025-04-22 $0.9049 $0.8184 $0.0865 46,820.0 -4.85%
2025-04-21 $0.9101 $0.8545 $0.0556 29,163.0 -5.50%
2025-04-17 $0.99 $0.8501 $0.1399 36,406.0 -13.31%
2025-04-16 $1.07 $0.8051 $0.2649 79,068.0 +16.67%
2025-04-15 $0.9601 $0.7173 $0.2428 48,968.0 +11.66%
2025-04-14 $0.9745 $0.719 $0.2555 829,194.0 +0.36%
2025-04-11 $0.8447 $0.7801 $0.0646 43,557.0 -0.61%
2025-04-10 $0.85 $0.745 $0.105 37,352.0 -1.36%
2025-04-09 $0.84 $0.78 $0.06 40,145.0 -3.64%
2025-04-08 $0.8752 $0.8244 $0.0508 13,296.0 -1.33%
2025-04-07 $0.91 $0.795 $0.115 91,896.0 -6.35%
2025-04-04 $0.98 $0.92 $0.06 30,909.0 -7.99%
2025-04-03 $1.02 $0.9999 $0.0202 5,127.0 +2.03%
2025-04-02 $0.99 $0.9701 $0.0199 1,497.0 -0.78%
2025-04-01 $0.9877 $0.9701 $0.0176 4,285.0 +2.87%
2025-03-31 $1.00 $0.9579 $0.0421 6,162.0 -3.99%
2025-03-28 $1.03 $0.9725 $0.0575 2,231.0 +1.01%
2025-03-27 $0.99 $0.99 $0.00 1,008.0 -1.00%

Charles Colvard Ltd (CTHR) 株の年ごとの株価履歴

この詳細な分析では、Charles Colvard Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCTHR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Charles Colvard Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のCharles Colvard Ltd (CTHR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
1969-12 $0.55 $0.3501 $0.1999 196,725.0 -8.02%
2025-04 $1.07 $0.41 $0.66 2,834,824.0 -48.96%
2025-03 $1.25 $0.9259 $0.3252 288,414.0 -20.65%
2025-02 $1.52 $1.18 $0.34 171,565.0 -15.97%
2025-01 $1.79 $1.33 $0.4599 456,250.0 +8.27%

2024年のCharles Colvard Ltd (CTHR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.87 $1.16 $0.71 6,031,945.0 +8.99%
2024-11 $1.52 $1.18 $0.3372 289,074.0 -0.91%
2024-10 $1.83 $1.18 $0.652 300,098.0 -27.75%
2024-09 $2.30 $1.51 $0.7866 390,969.0 +13.82%
2024-08 $1.85 $1.51 $0.34 186,659.0 -16.48%
2024-07 $2.10 $1.64 $0.461 261,416.0 +6.43%
2024-06 $2.37 $1.53 $0.84 459,658.0 -20.47%
2024-05 $3.60 $2.10 $1.50 727,223.3 -35.48%
2024-04 $3.90 $2.95 $0.95 232,677.6 -2.27%
2024-03 $4.00 $3.30 $0.70 189,026.4 -5.80%
2024-02 $4.40 $3.01 $1.39 367,512.4 -7.20%
2024-01 $4.90 $3.81 $1.09 189,526.9 -4.90%

2023年のCharles Colvard Ltd (CTHR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $4.70 $3.60 $1.10 262,554.5 -6.56%
2023-11 $4.84 $2.85 $2.00 602,057.6 +25.43%
2023-10 $6.45 $3.42 $3.03 630,250.4 -38.83%
2023-09 $8.57 $5.70 $2.87 386,298.4 -30.89%
2023-08 $9.15 $8.20 $0.95 71,633.5 -4.94%
2023-07 $9.69 $8.50 $1.19 75,808.6 -8.80%
2023-06 $9.62 $8.63 $0.9923 76,833.5 +2.07%
2023-05 $10.30 $8.59 $1.71 135,989.7 -2.54%
2023-04 $12.60 $9.00 $3.60 337,419.3 +3.23%
2023-03 $11.40 $7.50 $3.90 192,053.5 +9.40%
2023-02 $10.40 $8.40 $2.00 230,871.9 -11.35%
2023-01 $10.00 $8.30 $1.70 168,343.9 +16.58%
$1.55
price up icon 0.00%
$2.58
price up icon 3.20%
luxury_goods ELA
$6.66
price up icon 0.00%
$2.1757
price up icon 3.60%
luxury_goods MOV
$13.96
price down icon 0.71%
$6.23
price up icon 2.13%
大文字化:     |  ボリューム (24 時間):