Free Trial

Charles & Colvard, Ltd. (CTHR) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free CTHR Stock Alerts
$0.38
+0.02 (+5.48%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Charles & Colvard, Ltd. Stock Price Performance

5 Day
Performance
+8.45%
1 Month
Performance
+4.34%
3 Month
Performance
-14.25%
6 Month
Performance
+1.45%
Year-To-Date
Performance
-6.14%
1 Year
Performance
-63.33%
Receive CTHR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Charles & Colvard, Ltd. and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon Musk’s Controversial New Project: “Apollo”
Have you seen this footage outside the headquarters of Elon Musk's "Project Apollo?" Big Tech and the mainstream media have called this project "controversial"...
Click here to see the details because there's a lot of money at stake.

CTHR Stock Chart for Wednesday, April, 24, 2024

CTHR Chart by TradingView

Charles & Colvard, Ltd. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$0.37$0.39
+4.05%		$0.39$0.3772,893 shs$11.68 million
04/22/2024$0.36$0.37
+4.23%		$0.39$0.3550,252 shs$11.23 million
04/19/2024$0.34$0.36
+4.32%		$0.36$0.33232,412 shs$10.77 million
04/18/2024$0.35$0.34
-2.13%		$0.36$0.3427,474 shs$10.33 million
04/17/2024$0.34$0.35
+2.75%		$0.36$0.3325,700 shs$10.55 million
04/16/2024$0.31$0.34
+9.16%		$0.34$0.30125,270 shs$10.27 million
04/15/2024$0.30$0.31
+3.33%		$0.32$0.30116,964 shs$9.41 million
04/12/2024$0.30$0.30
-0.66%		$0.32$0.30135,225 shs$9.10 million
04/11/2024$0.31$0.30
-2.27%		$0.32$0.30110,125 shs$9.16 million
04/10/2024$0.32$0.31
-2.28%		$0.32$0.30235,309 shs$9.38 million
04/09/2024$0.32$0.32
-0.85%		$0.33$0.3138,039 shs$9.59 million
04/08/2024$0.32$0.32
-0.38%		$0.34$0.30173,533 shs$9.68 million
04/05/2024$0.33$0.32
-4.42%		$0.33$0.3225,869 shs$9.71 million
04/04/2024$0.34$0.33
-0.03%		$0.34$0.32190,086 shs$10.16 million
04/03/2024$0.34$0.34
-1.18%		$0.35$0.3254,237 shs$10.16 million
04/02/2024$0.34$0.34
+0.65%		$0.34$0.3362,298 shs$10.29 million
04/01/2024$0.34$0.34
-1.23%		$0.35$0.3360,324 shs$10.22 million
03/29/2024$0.34$0.34$0.37$0.34133,893 shs$10.35 million
03/28/2024$0.34$0.34
+0.26%		$0.37$0.34133,852 shs$10.35 million
03/27/2024$0.33$0.34
+2.44%		$0.35$0.33108,555 shs$10.32 million
03/26/2024$0.34$0.33
-2.50%		$0.35$0.3371,279 shs$10.07 million
03/25/2024$0.37$0.34
-7.72%		$0.38$0.34137,462 shs$10.33 million
03/22/2024$0.37$0.37
-1.44%		$0.37$0.3532,565 shs$11.20 million
03/21/2024$0.35$0.37
+6.06%		$0.39$0.35132,126 shs$11.36 million
03/20/2024$0.34$0.35
+3.49%		$0.36$0.3486,228 shs$10.71 million
03/19/2024$0.35$0.34
-2.54%		$0.36$0.3437,736 shs$10.35 million
03/18/2024$0.35$0.35
+1.16%		$0.37$0.35185,334 shs$10.62 million
03/15/2024$0.36$0.35
-3.35%		$0.40$0.3398,535 shs$10.50 million
03/14/2024$0.36$0.36
-0.61%		$0.37$0.3546,856 shs$10.86 million
03/13/2024$0.35$0.36
+2.62%		$0.37$0.3618,947 shs$10.93 million
03/12/2024$0.37$0.35
-5.14%		$0.38$0.3583,076 shs$10.65 million
03/11/2024$0.38$0.37
-1.36%		$0.40$0.37103,601 shs$11.23 million
03/08/2024$0.38$0.38
-0.50%		$0.39$0.3755,236 shs$11.38 million
03/07/2024$0.36$0.38
+5.31%		$0.38$0.36112,998 shs$11.44 million
03/06/2024$0.37$0.36
-2.98%		$0.38$0.3679,763 shs$10.86 million
03/05/2024$0.36$0.37
+1.37%		$0.40$0.3575,511 shs$11.20 million
03/04/2024$0.35$0.36
+3.38%		$0.37$0.3487,110 shs$11.04 million
03/01/2024$0.36$0.35
-2.73%		$0.38$0.34204,076 shs$10.68 million
02/29/2024$0.42$0.36
-13.31%		$0.42$0.36113,822 shs$10.98 million
02/28/2024$0.37$0.42
+12.56%		$0.43$0.38148,240 shs$12.67 million
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (Ad)

You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.

Click here to find out that this 8,788% cryptocurrency is.
02/27/2024$0.36$0.37
+3.63%		$0.40$0.36103,535 shs$11.26 million
02/26/2024$0.35$0.36
+1.85%		$0.40$0.34291,416 shs$10.86 million
02/23/2024$0.34$0.35
+3.46%		$0.38$0.32509,593 shs$10.63 million
02/22/2024$0.32$0.34
+7.12%		$0.34$0.30467,178 shs$10.27 million
02/21/2024$0.34$0.32
-8.35%		$0.35$0.31112,142 shs$9.59 million
02/20/2024$0.36$0.34
-3.96%		$0.37$0.3464,013 shs$10.46 million
02/19/2024$0.36$0.36$0.38$0.34715,300 shs$10.89 million
02/16/2024$0.35$0.36
+2.05%		$0.38$0.34715,309 shs$10.89 million
02/15/2024$0.38$0.35
-6.66%		$0.39$0.3467,408 shs$10.67 million
02/14/2024$0.40$0.38
-5.80%		$0.41$0.30558,416 shs$11.44 million
02/13/2024$0.39$0.40
+1.94%		$0.43$0.4055,713 shs$12.14 million
02/12/2024$0.39$0.39
+0.64%		$0.40$0.39103,132 shs$11.91 million
02/09/2024$0.37$0.39
+4.28%		$0.40$0.3779,681 shs$11.83 million
02/08/2024$0.39$0.37
-4.10%		$0.40$0.3739,209 shs$11.35 million
02/07/2024$0.39$0.39
+1.30%		$0.40$0.3661,008 shs$11.83 million
02/06/2024$0.39$0.39$0.40$0.3833,686 shs$11.68 million
02/05/2024$0.39$0.39
-1.28%		$0.40$0.3920,343 shs$11.68 million
02/02/2024$0.40$0.39
-3.23%		$0.41$0.3834,794 shs$11.83 million
02/01/2024$0.39$0.40
+3.31%		$0.41$0.3889,545 shs$12.23 million
01/31/2024$0.42$0.39
-7.12%		$0.43$0.39255,696 shs$11.84 million
01/30/2024$0.43$0.42
-2.33%		$0.43$0.4165,265 shs$12.74 million
01/29/2024$0.43$0.43
-0.69%		$0.44$0.43107,485 shs$13.05 million
01/26/2024$0.43$0.43
+0.46%		$0.46$0.4325,882 shs$13.14 million
01/25/2024$0.45$0.43
-4.01%		$0.45$0.4070,062 shs$13.08 million
01/24/2024$0.47$0.45
-3.63%		$0.46$0.44121,279 shs$13.62 million
01/23/2024$0.46$0.47
+1.06%		$0.49$0.45122,677 shs$14.14 million

Related Companies:
This page (NASDAQ:CTHR) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing