Get the Stockscreener App
1.00
2.04%
0.02
Overview
News
Price History
Financials
Why CTHR Down?
Discussions
Forecast
Stock Split
Dividend History
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 03, 2025, is $1.00.
- 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 283.14% to $1.00 now.
- The 52-week high stock price for CTHR is $3.90, representing a 290.00% increase from the current share price, occurred on April 22, 2024.
- The 52-week low stock price for CTHR is $0.9259, indicating a -7.42% decrease from the current share price, occurred on March 13, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $1.02 | $0.9999 | $0.0202 | 5,122.0 | +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% |
| Mar 26, 2025 | $1.02 | $1.00 | $0.02 | 7,965.0 | -1.96% |
| Mar 25, 2025 | $1.02 | $0.9802 | $0.0398 | 862.0 | +3.03% |
| Mar 24, 2025 | $1.01 | $0.9857 | $0.0243 | 4,346.0 | -1.98% |
| Mar 21, 2025 | $1.01 | $0.9752 | $0.0348 | 5,960.0 | +2.04% |
| Mar 20, 2025 | $1.00 | $0.9542 | $0.0458 | 18,184.0 | +0.69% |
| Mar 19, 2025 | $1.01 | $0.95 | $0.0599 | 13,152.0 | +2.82% |
| Mar 18, 2025 | $1.02 | $0.956 | $0.064 | 12,724.0 | -6.27% |
| Mar 17, 2025 | $1.02 | $0.95 | $0.0701 | 8,984.0 | +2.15% |
| Mar 14, 2025 | $1.00 | $0.95 | $0.05 | 20,071.0 | -0.07% |
| Mar 13, 2025 | $1.08 | $0.9259 | $0.1581 | 72,480.0 | -5.73% |
| Mar 12, 2025 | $1.12 | $0.9902 | $0.1298 | 10,623.0 | -2.75% |
| Mar 11, 2025 | $1.14 | $1.09 | $0.05 | 6,391.0 | -4.90% |
| Mar 10, 2025 | $1.18 | $1.13 | $0.045 | 6,858.0 | +1.43% |
| Mar 07, 2025 | $1.17 | $1.12 | $0.05 | 7,583.0 | -3.41% |
| Mar 06, 2025 | $1.17 | $1.12 | $0.0499 | 13,335.0 | +4.46% |
| Mar 05, 2025 | $1.15 | $1.09 | $0.0631 | 12,239.0 | +3.70% |
| Mar 04, 2025 | $1.19 | $1.08 | $0.11 | 4,305.0 | -9.70% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $1.02 | $0.9701 | $0.05 | 10,904.0 | +4.15% |
| 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% |
0.83%
8.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):