0.4507
price down icon8.02%   -0.0393
after-market After Hours: .45 -0.0007 -0.16%
loading

Charles Colvard Ltd Stock (CTHR) Price History

The historical daily chart and data for Charles Colvard Ltd stock (CTHR), adjusted for splits and dividends, show that the latest closing stock price as of December 31, 1969, is $0.4507.
  • Charles Colvard Ltd all-time high stock price is $9.686, occurred on July 03, 2023.
  • The lowest Charles Colvard Ltd stock price recorded was $0.261 on May 15, 2024. Since then, Charles Colvard Ltd's stock price has risen over 72.68% to $0.4507 now.
  • The 52-week high stock price for CTHR is $3.60, representing a 698.76% increase from the current share price, occurred on April 30, 2024.
  • The 52-week low stock price for CTHR is $0.41, indicating a -9.03% decrease from the current share price, occurred on April 24, 2025.
  • The closing price of Charles Colvard Ltd (CTHR) stock in the beginning of 2024 was $2.90. The stock closed the year at $0.8225, a loss of over -71.64% for the year.
The table below shows more information about CTHR historical price data:
Date High Low High - Low Volume % Change
Dec 31, 1969 $0.55 $0.3501 $0.1999 196,725.0 -8.02%
Apr 24, 2025 $0.5399 $0.41 $0.1299 814,703.0 -7.55%
Apr 23, 2025 $0.6049 $0.4801 $0.1248 682,438.0 -35.24%
Apr 22, 2025 $0.9049 $0.8184 $0.0865 46,820.0 -4.85%
Apr 21, 2025 $0.9101 $0.8545 $0.0556 29,163.0 -5.50%
Apr 17, 2025 $0.99 $0.8501 $0.1399 36,406.0 -13.31%
Apr 16, 2025 $1.07 $0.8051 $0.2649 79,068.0 +16.67%
Apr 15, 2025 $0.9601 $0.7173 $0.2428 48,968.0 +11.66%
Apr 14, 2025 $0.9745 $0.719 $0.2555 829,194.0 +0.36%
Apr 11, 2025 $0.8447 $0.7801 $0.0646 43,557.0 -0.61%
Apr 10, 2025 $0.85 $0.745 $0.105 37,352.0 -1.36%
Apr 09, 2025 $0.84 $0.78 $0.06 40,145.0 -3.64%
Apr 08, 2025 $0.8752 $0.8244 $0.0508 13,296.0 -1.33%
Apr 07, 2025 $0.91 $0.795 $0.115 91,896.0 -6.35%
Apr 04, 2025 $0.98 $0.92 $0.06 30,909.0 -7.99%
Apr 03, 2025 $1.02 $0.9999 $0.0202 5,127.0 +2.03%
Apr 02, 2025 $0.99 $0.9701 $0.0199 1,497.0 -0.78%
Apr 01, 2025 $0.9877 $0.9701 $0.0176 4,285.0 +2.87%
Mar 31, 2025 $1.00 $0.9579 $0.0421 6,162.0 -3.99%
Mar 28, 2025 $1.03 $0.9725 $0.0575 2,231.0 +1.01%
Mar 27, 2025 $0.99 $0.99 $0.00 1,008.0 -1.00%

Charles Colvard Ltd Stock (CTHR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Charles Colvard Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CTHR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Charles Colvard Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Charles Colvard Ltd Stock (CTHR) Price History 2025

Month High Low High - Low Volume % Change
Dec, 1969 $0.55 $0.3501 $0.1999 196,725.0 -8.02%
Apr, 2025 $1.07 $0.41 $0.66 2,834,824.0 -48.96%
Mar, 2025 $1.25 $0.9259 $0.3252 288,414.0 -20.65%
Feb, 2025 $1.52 $1.18 $0.34 171,565.0 -15.97%
Jan, 2025 $1.79 $1.33 $0.4599 456,250.0 +8.27%

Charles Colvard Ltd Stock (CTHR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.87 $1.16 $0.71 6,031,945.0 +8.99%
Nov, 2024 $1.52 $1.18 $0.3372 289,074.0 -0.91%
Oct, 2024 $1.83 $1.18 $0.652 300,098.0 -27.75%
Sep, 2024 $2.30 $1.51 $0.7866 390,969.0 +13.82%
Aug, 2024 $1.85 $1.51 $0.34 186,659.0 -16.48%
Jul, 2024 $2.10 $1.64 $0.461 261,416.0 +6.43%
Jun, 2024 $2.37 $1.53 $0.84 459,658.0 -20.47%
May, 2024 $3.60 $2.10 $1.50 727,223.3 -35.48%
Apr, 2024 $3.90 $2.95 $0.95 232,677.6 -2.27%
Mar, 2024 $4.00 $3.30 $0.70 189,026.4 -5.80%
Feb, 2024 $4.40 $3.01 $1.39 367,512.4 -7.20%
Jan, 2024 $4.90 $3.81 $1.09 189,526.9 -4.90%

Charles Colvard Ltd Stock (CTHR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.70 $3.60 $1.10 262,554.5 -6.56%
Nov, 2023 $4.84 $2.85 $2.00 602,057.6 +25.43%
Oct, 2023 $6.45 $3.42 $3.03 630,250.4 -38.83%
Sep, 2023 $8.57 $5.70 $2.87 386,298.4 -30.89%
Aug, 2023 $9.15 $8.20 $0.95 71,633.5 -4.94%
Jul, 2023 $9.69 $8.50 $1.19 75,808.6 -8.80%
Jun, 2023 $9.62 $8.63 $0.9923 76,833.5 +2.07%
May, 2023 $10.30 $8.59 $1.71 135,989.7 -2.54%
Apr, 2023 $12.60 $9.00 $3.60 337,419.3 +3.23%
Mar, 2023 $11.40 $7.50 $3.90 192,053.5 +9.40%
Feb, 2023 $10.40 $8.40 $2.00 230,871.9 -11.35%
Jan, 2023 $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%
Cap:     |  Volume (24h):