Charles & Colvard Ltd (CTHR) Historical Stock Data
0.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTHR is up 1.45% a day on average. There have been 16 days where Charles & Colvard Ltd closed green and 14 days where CTHR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 0.99 | 0.91 | ↓$0.08 (-8.06%) | 0.85 | 0.99 | 36.53K |
| 2025-04-16 | 0.85 | 1.05 | ↑$0.20 (23.31%) | 0.81 | 1.07 | 80.42K |
| 2025-04-15 | 0.76 | 0.90 | ↑$0.14 (18.42%) | 0.72 | 0.96 | 49.07K |
| 2025-04-14 | 0.74 | 0.81 | ↑$0.07 (8.92%) | 0.72 | 0.97 | 830.33K |
| 2025-04-11 | 0.80 | 0.80 | ↑$0.00 (0.39%) | 0.78 | 0.84 | 43.56K |
| 2025-04-10 | 0.82 | 0.81 | ↓$0.01 (-1.46%) | 0.75 | 0.85 | 37.35K |
| 2025-04-09 | 0.80 | 0.82 | ↑$0.02 (2.26%) | 0.78 | 0.84 | 40.34K |
| 2025-04-08 | 0.84 | 0.85 | ↑$0.01 (1.20%) | 0.82 | 0.88 | 13.30K |
| 2025-04-07 | 0.81 | 0.86 | ↑$0.05 (6.37%) | 0.80 | 0.91 | 91.90K |
| 2025-04-04 | 0.95 | 0.92 | ↓$0.03 (-3.16%) | 0.92 | 0.98 | 30.91K |
| 2025-04-03 | 1.00 | 1.00 | ↓$0.00 (-0.01%) | 1.00 | 1.02 | 5.13K |
| 2025-04-02 | 0.99 | 0.98 | ↓$0.01 (-1.01%) | 0.97 | 0.99 | 1.54K |
| 2025-04-01 | 0.98 | 0.99 | ↑$0.01 (0.79%) | 0.97 | 0.99 | 4.29K |
| 2025-03-31 | 0.97 | 0.96 | ↓$0.01 (-1.02%) | 0.96 | 1.00 | 6.26K |
| 2025-03-28 | 0.99 | 1.00 | ↑$0.01 (1.01%) | 0.97 | 1.03 | 2.23K |
| 2025-03-27 | 0.99 | 0.99 | ↑$0.00 (0.00%) | 0.99 | 0.99 | 1.01K |
| 2025-03-26 | 1.02 | 1.00 | ↓$0.02 (-1.96%) | 1.00 | 1.02 | 8.19K |
| 2025-03-25 | 0.99 | 1.02 | ↑$0.03 (3.03%) | 0.98 | 1.02 | 872 |
| 2025-03-24 | 1.00 | 0.99 | ↓$0.01 (-1.00%) | 0.99 | 1.01 | 4.40K |
| 2025-03-21 | 0.98 | 1.01 | ↑$0.03 (3.32%) | 0.98 | 1.01 | 5.96K |
| 2025-03-20 | 0.99 | 0.99 | ↓$0.00 (-0.02%) | 0.95 | 1.00 | 18.18K |
| 2025-03-19 | 0.95 | 0.98 | ↑$0.03 (3.48%) | 0.95 | 1.01 | 13.15K |
| 2025-03-18 | 1.01 | 0.96 | ↓$0.05 (-5.34%) | 0.96 | 1.02 | 12.72K |
| 2025-03-17 | 0.98 | 1.02 | ↑$0.04 (4.09%) | 0.95 | 1.02 | 8.98K |
| 2025-03-14 | 0.97 | 1.00 | ↑$0.03 (3.02%) | 0.95 | 1.00 | 20.09K |
| 2025-03-13 | 1.06 | 1.00 | ↓$0.06 (-5.73%) | 0.93 | 1.08 | 72.48K |
| 2025-03-12 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 0.99 | 1.12 | 10.62K |
| 2025-03-11 | 1.14 | 1.09 | ↓$0.05 (-4.39%) | 1.09 | 1.14 | 6.39K |
| 2025-03-10 | 1.14 | 1.15 | ↑$0.01 (0.54%) | 1.13 | 1.18 | 6.86K |
| 2025-03-07 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.12 | 1.17 | 7.58K |
Create an account or log in to view more rows.
$CTHR buying!
$CTHR Like if the Hedgies are fucked
$CTHR Hedgies
we aren't going anywhere!
$CTHR love cooking these little bears on here
$CTHR go green today and we gap up tomrrow
$CTHR is it Monday yet???
$CTHR CHUG CHUG CHUG
$CTHR Like if the Hedgies are fucked
$CTHR come on bulls we can do it
don’t let bears win
$CTHR keep it going