Get the Stockscreener App
0.3234
10.17%
-0.0366
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 April 26, 2024, is $0.3234.
- Charles & Colvard Ltd all-time high stock price is $4.40, occurred on February 11, 2014.
- The lowest Charles & Colvard Ltd stock price recorded was $0.285 on November 10, 2023. Since then, Charles & Colvard Ltd's stock price has risen over 13.47% to $0.3234 now.
- The 52-week high stock price for CTHR is $1.03, representing a 218.49% increase from the current share price, occurred on May 05, 2023.
- The 52-week low stock price for CTHR is $0.285, indicating a -11.87% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Charles & Colvard Ltd (CTHR) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $0.3599 | $0.3211 | $0.0388 | 97,496.0 | -10.17% |
| Apr 25, 2024 | $0.3796 | $0.36 | $0.0196 | 62,048.0 | -5.01% |
| Apr 24, 2024 | $0.3849 | $0.358 | $0.0269 | 235,069.0 | -1.56% |
| Apr 23, 2024 | $0.3899 | $0.373 | $0.0169 | 71,892.0 | +4.05% |
| Apr 22, 2024 | $0.39 | $0.35 | $0.04 | 50,252.0 | +4.23% |
| Apr 19, 2024 | $0.3598 | $0.33 | $0.0298 | 232,411.0 | +4.08% |
| Apr 18, 2024 | $0.359 | $0.3393 | $0.0197 | 27,474.0 | -1.16% |
| Apr 17, 2024 | $0.3596 | $0.3301 | $0.0295 | 25,700.0 | +1.86% |
| Apr 16, 2024 | $0.34 | $0.3011 | $0.0389 | 125,270.0 | +12.19% |
| Apr 15, 2024 | $0.32 | $0.3001 | $0.0199 | 116,964.0 | +0.67% |
| Apr 12, 2024 | $0.3171 | $0.295 | $0.0221 | 135,225.0 | -0.66% |
| Apr 11, 2024 | $0.3209 | $0.3013 | $0.0196 | 110,125.0 | -0.33% |
| Apr 10, 2024 | $0.3209 | $0.301 | $0.0199 | 235,309.0 | -4.17% |
| Apr 09, 2024 | $0.329 | $0.31 | $0.019 | 38,039.0 | +0.32% |
| Apr 08, 2024 | $0.339 | $0.301 | $0.038 | 173,315.0 | -1.53% |
| Apr 05, 2024 | $0.3299 | $0.3166 | $0.0133 | 25,861.0 | -4.42% |
| Apr 04, 2024 | $0.3399 | $0.3166 | $0.0233 | 190,086.0 | +2.10% |
| Apr 03, 2024 | $0.3489 | $0.32 | $0.0289 | 54,237.0 | -3.24% |
| Apr 02, 2024 | $0.34 | $0.328 | $0.012 | 61,898.0 | +0.65% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $0.39 | $0.295 | $0.095 | 2,226,491.0 | -5.16% |
| Mar, 2024 | $0.40 | $0.33 | $0.07 | 1,890,264.0 | -5.80% |
| Feb, 2024 | $0.44 | $0.301 | $0.139 | 3,675,124.0 | -7.20% |
| Jan, 2024 | $0.4899 | $0.3805 | $0.1094 | 1,895,269.0 | -4.90% |
Charles & Colvard Ltd Stock (CTHR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.47 | $0.3599 | $0.1101 | 2,625,545.0 | -6.56% |
| Nov, 2023 | $0.4845 | $0.285 | $0.1995 | 6,020,576.0 | +25.43% |
| Oct, 2023 | $0.6452 | $0.342 | $0.3032 | 6,302,504.0 | -38.83% |
| Sep, 2023 | $0.857 | $0.57 | $0.287 | 3,862,984.0 | -30.89% |
| Aug, 2023 | $0.915 | $0.82 | $0.095 | 716,335.0 | -4.94% |
| Jul, 2023 | $0.9686 | $0.8497 | $0.1189 | 758,086.0 | -8.80% |
| Jun, 2023 | $0.9622 | $0.863 | $0.0992 | 768,335.0 | +2.07% |
| May, 2023 | $1.03 | $0.8588 | $0.1712 | 1,359,897.0 | -2.54% |
| Apr, 2023 | $1.26 | $0.9002 | $0.3598 | 3,374,193.0 | +3.23% |
| Mar, 2023 | $1.14 | $0.75 | $0.39 | 1,920,535.0 | +9.40% |
| Feb, 2023 | $1.04 | $0.84 | $0.20 | 2,308,719.0 | -11.35% |
| Jan, 2023 | $1.00 | $0.83 | $0.17 | 1,683,439.0 | +16.58% |
Charles & Colvard Ltd Stock (CTHR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.92 | $0.80 | $0.12 | 1,682,382.0 | -8.37% |
| Nov, 2022 | $1.06 | $0.8893 | $0.1707 | 1,100,578.0 | -10.24% |
| Oct, 2022 | $1.10 | $0.97 | $0.1301 | 919,088.0 | +3.24% |
| Sep, 2022 | $1.28 | $0.9468 | $0.3332 | 2,275,411.0 | -23.73% |
| Aug, 2022 | $1.37 | $1.24 | $0.1315 | 860,944.0 | -5.93% |
| Jul, 2022 | $1.38 | $1.23 | $0.15 | 744,067.0 | +10.66% |
| Jun, 2022 | $1.47 | $1.17 | $0.3003 | 1,095,237.0 | -8.96% |
| May, 2022 | $1.50 | $1.27 | $0.23 | 1,540,577.0 | -4.29% |
| Apr, 2022 | $1.70 | $1.35 | $0.35 | 1,647,488.0 | -10.83% |
| Mar, 2022 | $1.89 | $1.56 | $0.33 | 1,542,279.0 | -11.30% |
| Feb, 2022 | $2.49 | $1.70 | $0.79 | 2,107,934.0 | -26.56% |
| Jan, 2022 | $2.92 | $2.11 | $0.81 | 2,112,891.0 | -16.61% |
0.28%
0.94%
Cap:
|
Volume (24h):