QQQ   425.61 (-0.40%)
AAPL   182.32 (+0.42%)
MSFT   402.18 (-0.15%)
META   468.03 (-0.68%)
GOOGL   142.55 (+1.01%)
AMZN   168.59 (+0.90%)
TSLA   194.77 (+0.52%)
NVDA   674.72 (-2.85%)
NIO   5.97 (+0.17%)
AMD   164.29 (-0.84%)
BABA   75.58 (+3.34%)
T   17.01 (+0.59%)
F   12.15 (-0.82%)
MU   81.49 (+0.97%)
CGC   3.44 (-2.82%)
GE   149.08 (+0.31%)
DIS   107.68 (-1.61%)
AMC   4.57 (-1.93%)
PFE   27.67 (+0.29%)
PYPL   57.48 (-1.96%)
XOM   104.86 (+2.05%)
QQQ   425.61 (-0.40%)
AAPL   182.32 (+0.42%)
MSFT   402.18 (-0.15%)
META   468.03 (-0.68%)
GOOGL   142.55 (+1.01%)
AMZN   168.59 (+0.90%)
TSLA   194.77 (+0.52%)
NVDA   674.72 (-2.85%)
NIO   5.97 (+0.17%)
AMD   164.29 (-0.84%)
BABA   75.58 (+3.34%)
T   17.01 (+0.59%)
F   12.15 (-0.82%)
MU   81.49 (+0.97%)
CGC   3.44 (-2.82%)
GE   149.08 (+0.31%)
DIS   107.68 (-1.61%)
AMC   4.57 (-1.93%)
PFE   27.67 (+0.29%)
PYPL   57.48 (-1.96%)
XOM   104.86 (+2.05%)
QQQ   425.61 (-0.40%)
AAPL   182.32 (+0.42%)
MSFT   402.18 (-0.15%)
META   468.03 (-0.68%)
GOOGL   142.55 (+1.01%)
AMZN   168.59 (+0.90%)
TSLA   194.77 (+0.52%)
NVDA   674.72 (-2.85%)
NIO   5.97 (+0.17%)
AMD   164.29 (-0.84%)
BABA   75.58 (+3.34%)
T   17.01 (+0.59%)
F   12.15 (-0.82%)
MU   81.49 (+0.97%)
CGC   3.44 (-2.82%)
GE   149.08 (+0.31%)
DIS   107.68 (-1.61%)
AMC   4.57 (-1.93%)
PFE   27.67 (+0.29%)
PYPL   57.48 (-1.96%)
XOM   104.86 (+2.05%)
QQQ   425.61 (-0.40%)
AAPL   182.32 (+0.42%)
MSFT   402.18 (-0.15%)
META   468.03 (-0.68%)
GOOGL   142.55 (+1.01%)
AMZN   168.59 (+0.90%)
TSLA   194.77 (+0.52%)
NVDA   674.72 (-2.85%)
NIO   5.97 (+0.17%)
AMD   164.29 (-0.84%)
BABA   75.58 (+3.34%)
T   17.01 (+0.59%)
F   12.15 (-0.82%)
MU   81.49 (+0.97%)
CGC   3.44 (-2.82%)
GE   149.08 (+0.31%)
DIS   107.68 (-1.61%)
AMC   4.57 (-1.93%)
PFE   27.67 (+0.29%)
PYPL   57.48 (-1.96%)
XOM   104.86 (+2.05%)

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

$0.32
-0.03 (-8.67%)
(As of 02/21/2024 ET)

Charles & Colvard, Ltd. Stock Price Performance

5 Day
Performance
-11.98%
1 Month
Performance
-24.37%
3 Month
Performance
-17.94%
6 Month
Performance
-63.36%
Year-To-Date
Performance
-22.96%
1 Year
Performance
-64.07%
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


CTHR Stock Chart for Wednesday, February, 21, 2024

Charles & Colvard, Ltd. Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
01/22/2024$0.42$0.46
+10.34%
$0.48$0.42248,536 shs$13.99 million
01/19/2024$0.42$0.42
+0.12%
$0.42$0.4241,548 shs$12.68 million
01/18/2024$0.41$0.42
+1.24%
$0.42$0.4085,246 shs$12.66 million
01/17/2024$0.41$0.41
+1.55%
$0.42$0.3971,320 shs$12.51 million
01/16/2024$0.41$0.41
-0.20%
$0.42$0.3929,162 shs$12.32 million
01/15/2024$0.41$0.41$0.41$0.3954,200 shs$12.34 million
01/12/2024$0.41$0.40
-2.27%
$0.41$0.3954,227 shs$12.14 million
01/11/2024$0.40$0.41
+2.84%
$0.41$0.3934,866 shs$12.42 million
01/10/2024$0.41$0.40
-2.40%
$0.42$0.4085,919 shs$12.08 million
01/09/2024$0.41$0.41
-0.88%
$0.42$0.40122,468 shs$12.37 million
01/08/2024$0.39$0.41
+5.22%
$0.41$0.4048,526 shs$12.48 million
01/05/2024$0.41$0.39
-3.95%
$0.42$0.3867,724 shs$11.86 million
01/04/2024$0.39$0.41
+3.72%
$0.41$0.3956,782 shs$12.35 million
01/03/2024$0.42$0.39
-5.90%
$0.42$0.3954,777 shs$11.91 million
01/02/2024$0.41$0.42
+1.68%
$0.42$0.4168,279 shs$12.66 million
01/01/2024$0.41$0.41$0.42$0.4052,700 shs$12.45 million
12/29/2023$0.41$0.41
-0.58%
$0.42$0.4049,327 shs$12.45 million
12/28/2023$0.41$0.41
+1.55%
$0.42$0.40149,224 shs$12.52 million
12/27/2023$0.41$0.41
-0.10%
$0.41$0.3969,565 shs$12.33 million
12/26/2023$0.42$0.41
-3.26%
$0.41$0.3987,230 shs$12.34 million
12/25/2023$0.42$0.42$0.44$0.39194,700 shs$12.76 million
12/22/2023$0.43$0.42
-3.20%
$0.44$0.40194,767 shs$12.76 million
12/21/2023$0.43$0.43
+1.24%
$0.45$0.4262,009 shs$13.18 million
12/20/2023$0.43$0.43
-0.21%
$0.44$0.42142,233 shs$13.02 million
12/19/2023$0.42$0.43
+2.36%
$0.45$0.4246,225 shs$13.04 million
12/18/2023$0.43$0.42
-1.20%
$0.46$0.42136,666 shs$12.74 million
12/15/2023$0.45$0.43
-5.11%
$0.45$0.43125,446 shs$12.90 million
12/14/2023$0.41$0.45
+9.06%
$0.47$0.41162,408 shs$13.59 million
12/13/2023$0.39$0.41
+4.66%
$0.42$0.39242,001 shs$12.46 million
12/12/2023$0.40$0.39
-0.78%
$0.40$0.39174,832 shs$11.91 million
12/11/2023$0.40$0.40
-1.91%
$0.42$0.38130,198 shs$12.00 million
12/08/2023$0.42$0.40
-4.20%
$0.42$0.36399,676 shs$12.24 million
12/07/2023$0.43$0.42
-0.94%
$0.44$0.40144,131 shs$12.78 million
12/06/2023$0.41$0.43
+2.53%
$0.44$0.38104,423 shs$12.89 million
12/05/2023$0.44$0.41
-5.82%
$0.44$0.41107,970 shs$12.58 million
12/04/2023$0.43$0.44
+2.35%
$0.45$0.4329,740 shs$13.35 million
12/01/2023$0.44$0.43
-2.05%
$0.44$0.4189,803 shs$13.05 million
11/30/2023$0.42$0.44
+4.52%
$0.44$0.4137,829 shs$13.32 million
11/29/2023$0.45$0.42
-6.65%
$0.46$0.4025,162 shs$12.74 million
11/28/2023$0.46$0.45
-2.41%
$0.47$0.4550,407 shs$13.65 million
11/27/2023$0.46$0.46
-0.60%
$0.48$0.44439,421 shs$13.99 million
11/24/2023$0.43$0.46
+6.64%
$0.47$0.43172,545 shs$14.07 million
11/23/2023$0.43$0.43
+0.00%
$0.44$0.39384,558 shs$13.20 million
11/22/2023$0.39$0.43
+12.93%
$0.44$0.39384,548 shs$13.20 million
11/21/2023$0.39$0.39
-1.51%
$0.43$0.39207,261 shs$11.68 million
11/20/2023$0.41$0.39
-4.63%
$0.43$0.34224,087 shs$11.86 million

This page (NASDAQ:CTHR) was last updated on 2/21/2024 by MarketBeat.com Staff