Charles & Colvard Ltd (CTHR) Historical Stock Data
1.57 ↓0.12 (-7.05%)
As of August 27, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, CTHR is down -0.34% a day on average. There have been 13 days where Charles & Colvard Ltd closed green and 17 days where CTHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.69 | 1.57 | ↓$0.12 (-7.05%) | 1.57 | 1.69 | 2.02K |
| 2024-09-05 | 1.65 | 1.69 | ↑$0.04 (2.42%) | 1.60 | 1.69 | 1.38K |
| 2024-09-04 | 1.61 | 1.67 | ↑$0.06 (3.67%) | 1.56 | 1.69 | 8.08K |
| 2024-09-03 | 1.52 | 1.66 | ↑$0.14 (9.21%) | 1.51 | 1.66 | 23.53K |
| 2024-08-30 | 1.57 | 1.52 | ↓$0.05 (-3.18%) | 1.51 | 1.57 | 10.13K |
| 2024-08-29 | 1.60 | 1.59 | ↓$0.02 (-0.94%) | 1.57 | 1.60 | 3.78K |
| 2024-08-28 | 1.62 | 1.63 | ↑$0.00 (0.31%) | 1.62 | 1.63 | 806 |
| 2024-08-27 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.57 | 1.60 | 614 |
| 2024-08-26 | 1.57 | 1.57 | ↑$0.00 (0.00%) | 1.57 | 1.64 | 17.42K |
| 2024-08-23 | 1.56 | 1.58 | ↑$0.02 (1.27%) | 1.54 | 1.58 | 4.22K |
| 2024-08-21 | 1.61 | 1.56 | ↓$0.05 (-3.11%) | 1.56 | 1.61 | 6.21K |
| 2024-08-20 | 1.61 | 1.60 | ↓$0.01 (-0.57%) | 1.57 | 1.62 | 15.14K |
| 2024-08-19 | 1.66 | 1.57 | ↓$0.09 (-5.14%) | 1.56 | 1.69 | 24.17K |
| 2024-08-16 | 1.63 | 1.61 | ↓$0.02 (-1.23%) | 1.61 | 1.64 | 10.79K |
| 2024-08-15 | 1.71 | 1.61 | ↓$0.10 (-5.85%) | 1.61 | 1.71 | 6.19K |
| 2024-08-14 | 1.67 | 1.60 | ↓$0.07 (-4.19%) | 1.60 | 1.75 | 21.32K |
| 2024-08-13 | 1.73 | 1.71 | ↓$0.02 (-0.87%) | 1.66 | 1.75 | 2.54K |
| 2024-08-12 | 1.67 | 1.80 | ↑$0.13 (7.78%) | 1.67 | 1.80 | 4.86K |
| 2024-08-09 | 1.60 | 1.75 | ↑$0.15 (9.38%) | 1.60 | 1.76 | 10.57K |
| 2024-08-08 | 1.62 | 1.60 | ↓$0.02 (-1.23%) | 1.60 | 1.65 | 0.98K |
| 2024-08-07 | 1.65 | 1.60 | ↓$0.05 (-3.15%) | 1.60 | 1.69 | 6.87K |
| 2024-08-06 | 1.62 | 1.61 | ↓$0.01 (-0.62%) | 1.61 | 1.67 | 4.82K |
| 2024-08-05 | 1.70 | 1.62 | ↓$0.08 (-4.71%) | 1.55 | 1.73 | 17.76K |
| 2024-08-02 | 1.73 | 1.75 | ↑$0.02 (1.16%) | 1.70 | 1.76 | 12.15K |
| 2024-08-01 | 1.85 | 1.73 | ↓$0.12 (-6.49%) | 1.73 | 1.85 | 1.65K |
| 2024-07-31 | 1.77 | 1.82 | ↑$0.05 (2.82%) | 1.72 | 1.82 | 4.51K |
| 2024-07-30 | 1.96 | 1.80 | ↓$0.16 (-8.16%) | 1.80 | 1.96 | 2.96K |
| 2024-07-29 | 2.04 | 1.91 | ↓$0.13 (-6.23%) | 1.91 | 2.05 | 5.85K |
| 2024-07-26 | 1.87 | 1.93 | ↑$0.06 (2.98%) | 1.87 | 1.95 | 4.61K |
| 2024-07-25 | 1.72 | 1.92 | ↑$0.20 (11.62%) | 1.72 | 1.92 | 2.97K |
Create an account or log in to view more rows.
$CTHR keep it going
$CTHR holdddd it tight yall
$CTHR let it ride
$CTHR has just been halted from trading.
$CTHR gap it slap it ask it !
$CTHR more calls coming in
$CTHR let's gooooooo
$CTHR here to raid
$CTHR in it to win it
$CTHR How can this stock move so little? Damn