Charles & Colvard Ltd (CTHR) Historical Stock Data
1.45 ↑0.08 (5.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTHR is up 0.23% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.38 | 1.45 | ↑$0.07 (5.07%) | 1.30 | 1.47 | 26.80K |
| 2024-12-19 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.37 | 1.45 | 14.94K |
| 2024-12-18 | 1.55 | 1.33 | ↓$0.22 (-14.19%) | 1.32 | 1.55 | 42.47K |
| 2024-12-17 | 1.66 | 1.52 | ↓$0.14 (-8.43%) | 1.49 | 1.66 | 55.16K |
| 2024-12-16 | 1.71 | 1.66 | ↓$0.05 (-2.92%) | 1.54 | 1.71 | 78.91K |
| 2024-12-13 | 1.67 | 1.71 | ↑$0.04 (2.10%) | 1.55 | 1.74 | 268.06K |
| 2024-12-12 | 1.72 | 1.74 | ↑$0.02 (1.16%) | 1.57 | 1.87 | 2.73M |
| 2024-12-11 | 1.18 | 1.57 | ↑$0.39 (33.06%) | 1.18 | 1.58 | 3.21M |
| 2024-12-10 | 1.17 | 1.18 | ↑$0.01 (0.85%) | 1.17 | 1.21 | 2.32K |
| 2024-12-09 | 1.18 | 1.17 | ↓$0.01 (-0.85%) | 1.16 | 1.19 | 9.21K |
| 2024-12-06 | 1.17 | 1.17 | ↓$0.00 (-0.09%) | 1.17 | 1.19 | 3.13K |
| 2024-12-05 | 1.19 | 1.16 | ↓$0.03 (-2.52%) | 1.16 | 1.21 | 8.81K |
| 2024-12-04 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.16 | 1.19 | 7.29K |
| 2024-12-03 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.20 | 1.22 | 6.18K |
| 2024-12-02 | 1.24 | 1.21 | ↓$0.03 (-2.23%) | 1.18 | 1.24 | 46.71K |
| 2024-11-29 | 1.33 | 1.24 | ↓$0.09 (-6.87%) | 1.20 | 1.33 | 19.89K |
| 2024-11-27 | 1.31 | 1.28 | ↓$0.03 (-2.29%) | 1.28 | 1.33 | 12.24K |
| 2024-11-26 | 1.29 | 1.30 | ↑$0.00 (0.39%) | 1.28 | 1.32 | 0.93K |
| 2024-11-25 | 1.32 | 1.29 | ↓$0.03 (-2.27%) | 1.29 | 1.34 | 11.97K |
| 2024-11-22 | 1.33 | 1.31 | ↓$0.03 (-1.88%) | 1.28 | 1.33 | 7.88K |
| 2024-11-21 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.29 | 1.38 | 4.64K |
| 2024-11-20 | 1.32 | 1.33 | ↑$0.01 (0.76%) | 1.32 | 1.37 | 4.39K |
| 2024-11-19 | 1.29 | 1.31 | ↑$0.02 (1.55%) | 1.29 | 1.31 | 2.16K |
| 2024-11-18 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.26 | 1.30 | 17.77K |
| 2024-11-15 | 1.35 | 1.30 | ↓$0.04 (-3.28%) | 1.28 | 1.39 | 10.76K |
| 2024-11-14 | 1.35 | 1.34 | ↓$0.01 (-0.74%) | 1.31 | 1.40 | 17.97K |
| 2024-11-13 | 1.39 | 1.36 | ↓$0.03 (-2.16%) | 1.36 | 1.47 | 12.06K |
| 2024-11-12 | 1.38 | 1.45 | ↑$0.07 (5.07%) | 1.37 | 1.47 | 2.01K |
| 2024-11-11 | 1.36 | 1.43 | ↑$0.07 (4.78%) | 1.32 | 1.47 | 8.75K |
| 2024-11-08 | 1.33 | 1.42 | ↑$0.09 (6.60%) | 1.33 | 1.44 | 20.21K |
Create an account or log in to view more rows.
$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
$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