Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free CTHR Stock Alerts

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

$1.97
+0.05 (+2.60%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Charles & Colvard, Ltd. Stock Price Performance

5 Day
Performance
-4.37%
1 Month
Performance
+13.22%
3 Month
Performance
-39.08%
6 Month
Performance
-54.50%
Year-To-Date
Performance
-51.97%
1 Year
Performance
-78.11%
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 Colonial Metals
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Russia, China and India have decided to abandon the petrodollar.
In answer to this issue, we have released a Special Report to the public.

CTHR Stock Chart for Saturday, July, 27, 2024

CTHR Chart by TradingView

Charles & Colvard, Ltd. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$1.92$1.97
+2.60%		$1.97$1.894,609 shs$6.15 million
07/25/2024$1.98$1.92
-3.03%		$1.95$1.722,962 shs$5.99 million
07/24/2024$2.00$1.98
-1.00%		$2.04$1.9310,794 shs$6.18 million
07/23/2024$2.06$2.00
-2.91%		$2.03$2.004,811 shs$6.24 million
07/22/2024$2.00$2.06
+3.00%		$2.06$1.968,140 shs$6.42 million
07/19/2024$1.98$2.00
+1.01%		$2.02$1.8316,106 shs$6.24 million
07/18/2024$2.02$1.98
-1.98%		$2.07$1.9627,213 shs$6.18 million
07/17/2024$1.93$2.02
+4.66%		$2.10$1.8417,733 shs$6.30 million
07/16/2024$1.83$1.93
+5.46%		$1.98$1.888,112 shs$6.02 million
07/15/2024$1.88$1.83
-2.66%		$1.90$1.838,136 shs$5.71 million
07/12/2024$1.85$1.88
+1.62%		$1.91$1.8111,671 shs$5.87 million
07/11/2024$1.83$1.85
+1.09%		$1.94$1.7825,740 shs$5.77 million
07/10/2024$1.85$1.83
-1.08%		$1.89$1.807,577 shs$5.71 million
07/09/2024$1.70$1.85
+8.82%		$1.87$1.7121,761 shs$5.77 million
07/08/2024$1.72$1.70
-1.16%		$1.84$1.6614,805 shs$5.30 million
07/05/2024$1.73$1.75
+1.16%		$1.89$1.6844,741 shs$5.46 million
07/04/2024$1.70$1.73
+1.76%		$1.73$1.645,153 shs$5.39 million
07/03/2024$1.70$1.70$1.73$1.645,153 shs$5.30 million
07/02/2024$1.72$1.70
-1.16%		$1.71$1.666,419 shs$5.30 million
07/01/2024$1.71$1.72
+0.58%		$1.74$1.697,677 shs$5.37 million
06/28/2024$1.74$1.71
-1.72%		$1.76$1.7114,872 shs$5.34 million
06/27/2024$1.73$1.74
+0.58%		$1.85$1.7419,422 shs$5.43 million
06/26/2024$1.74$1.73
-0.57%		$1.83$1.7111,226 shs$5.40 million
06/25/2024$1.65$1.74
+5.45%		$1.94$1.6432,888 shs$5.43 million
06/24/2024$1.61$1.65
+2.48%		$1.65$1.5515,931 shs$5.15 million
06/21/2024$1.59$1.61
+1.26%		$1.62$1.5510,610 shs$5.02 million
06/20/2024$1.58$1.59
+0.63%		$1.60$1.5323,677 shs$4.96 million
06/19/2024$1.58$1.58$1.73$1.5565,462 shs$4.93 million
06/18/2024$1.73$1.58
-8.67%		$1.73$1.5563,034 shs$4.93 million
06/17/2024$1.94$1.73
-10.82%		$1.96$1.6649,550 shs$5.40 million
06/14/2024$1.95$1.94
-0.51%		$1.98$1.8920,713 shs$6.05 million
06/13/2024$2.02$1.95
-3.47%		$2.10$1.9046,676 shs$6.08 million
06/12/2024$2.12$2.02
-4.72%		$2.16$2.0216,188 shs$6.30 million
06/11/2024$2.18$2.12
-2.75%		$2.18$2.098,257 shs$6.61 million
06/10/2024$2.23$2.18
-2.25%		$2.26$2.159,651 shs$6.80 million
06/07/2024$2.29$2.28
-0.44%		$2.30$2.2310,686 shs$7.11 million
06/06/2024$2.23$2.29
+2.69%		$2.33$2.2314,821 shs$7.14 million
06/05/2024$2.27$2.23
-1.76%		$2.26$2.209,498 shs$6.96 million
06/04/2024$2.15$2.27
+5.58%		$2.36$2.1832,556 shs$6.88 million
06/03/2024$2.15$2.15$2.37$2.1048,230 shs$6.51 million
We just added a $300 account credit to your MarketBeat subscription (Ad)

MarketBeat All Access is our complete suite of portfolio monitoring software, research tools, stock screeners, proprietary reports, and more. Upgrade today and get $300 off your 2024-2025 subscription. Free for 30 days.

Start Your Risk-Free Trial Here
05/31/2024$2.17$2.15
-0.92%		$2.25$2.1035,319 shs$6.51 million
05/30/2024$2.33$2.17
-6.87%		$2.39$2.1172,775 shs$6.58 million
05/29/2024$2.34$2.33
-0.43%		$2.44$2.329,159 shs$7.06 million
05/28/2024$2.37$2.34
-1.27%		$2.46$2.3222,976 shs$7.09 million
05/27/2024$2.37$2.37
-0.17%		$2.40$2.3132,200 shs$7.19 million
05/24/2024$2.37$2.38
+0.42%		$2.40$2.3132,242 shs$7.21 million
05/23/2024$2.34$2.37
+1.28%		$2.52$2.3218,106 shs$7.18 million
05/22/2024$2.40$2.34
-2.50%		$2.40$2.3222,202 shs$7.09 million
05/21/2024$2.42$2.40
-0.83%		$2.46$2.3336,564 shs$7.27 million
05/20/2024$2.60$2.42
-6.92%		$2.69$2.3473,655 shs$7.33 million
05/17/2024$3.00$2.60
-13.28%		$2.84$2.43101,548 shs$78.88 million
05/16/2024$2.70$3.00
+11.08%		$3.20$2.7081,464 shs$9.10 million
05/15/2024$2.83$2.70
-4.66%		$2.90$2.6169,091 shs$8.19 million
05/14/2024$2.84$2.83
-0.21%		$2.99$2.7211,515 shs$8.59 million
05/13/2024$2.86$2.84
-0.67%		$3.00$2.7022,264 shs$8.61 million
05/10/2024$2.94$2.87
-2.45%		$3.03$2.857,069 shs$8.70 million
05/09/2024$2.89$2.94
+1.56%		$3.00$2.8212,473 shs$8.92 million
05/08/2024$2.93$2.89
-1.26%		$3.00$2.8618,580 shs$8.78 million
05/07/2024$3.03$2.93
-3.30%		$3.20$2.929,562 shs$8.89 million
05/06/2024$3.05$3.03
-0.79%		$3.20$3.0011,857 shs$9.19 million
05/03/2024$3.49$3.05
-12.37%		$3.46$2.9027,630 shs$9.27 million
05/02/2024$3.56$3.49
-2.11%		$3.56$3.357,754 shs$10.57 million
05/01/2024N/A$3.56$3.60$3.3324,751 shs$10.80 million
04/29/2024$3.23$3.36
+3.99%		$3.55$3.2313,030 shs$10.20 million
04/26/2024$3.60$3.35
-6.94%		$3.60$3.219,750 shs$10.16 million

Related Companies:
This page (NASDAQ:CTHR) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
J.P. Morgan’s DIRE Warning
When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal war...
Behind the Markets | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored