Charles & Colvard, Ltd. (CTHR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.3560

+0.0080

(+2.30%)

At close: 04:00PM EDT

0.3600

+0.00

(+1.12%)

After hours:

04:11PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.3400	0.3600	0.3300	0.3600	0.3600	247,500
Apr 30, 2024	0.3400	0.3600	0.3300	0.3300	0.3300	67,500
Apr 29, 2024	0.3200	0.3600	0.3200	0.3400	0.3400	130,300
Apr 26, 2024	0.3600	0.3600	0.3200	0.3200	0.3200	97,500
Apr 25, 2024	0.3700	0.3800	0.3600	0.3600	0.3600	68,100
Apr 24, 2024	0.3800	0.3800	0.3600	0.3800	0.3800	235,100
Apr 23, 2024	0.3800	0.3900	0.3700	0.3900	0.3900	72,900
Apr 22, 2024	0.3500	0.3900	0.3500	0.3700	0.3700	50,300
Apr 19, 2024	0.3400	0.3600	0.3300	0.3600	0.3600	232,400
Apr 18, 2024	0.3500	0.3600	0.3400	0.3400	0.3400	27,500
Apr 17, 2024	0.3400	0.3600	0.3300	0.3500	0.3500	26,200
Apr 16, 2024	0.3100	0.3400	0.3000	0.3400	0.3400	125,300
Apr 15, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	117,000
Apr 12, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	135,200
Apr 11, 2024	0.3100	0.3200	0.3000	0.3000	0.3000	110,100
Apr 10, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	235,300
Apr 09, 2024	0.3300	0.3300	0.3100	0.3200	0.3200	38,000
Apr 08, 2024	0.3300	0.3400	0.3000	0.3200	0.3200	173,500
Apr 05, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	25,900
Apr 04, 2024	0.3300	0.3400	0.3200	0.3300	0.3300	190,100
Apr 03, 2024	0.3200	0.3500	0.3200	0.3300	0.3300	54,200
Apr 02, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	62,300
Apr 01, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	60,300
Mar 28, 2024	0.3500	0.3700	0.3400	0.3400	0.3400	133,900
Mar 27, 2024	0.3300	0.3500	0.3300	0.3400	0.3400	108,600
Mar 26, 2024	0.3400	0.3500	0.3300	0.3300	0.3300	71,300
Mar 25, 2024	0.3800	0.3800	0.3400	0.3400	0.3400	137,800
Mar 22, 2024	0.3700	0.3700	0.3500	0.3700	0.3700	32,600
Mar 21, 2024	0.3500	0.3900	0.3500	0.3700	0.3700	132,500
Mar 20, 2024	0.3400	0.3600	0.3400	0.3500	0.3500	86,200
Mar 19, 2024	0.3500	0.3600	0.3400	0.3400	0.3400	37,700
Mar 18, 2024	0.3600	0.3700	0.3500	0.3500	0.3500	185,300
Mar 15, 2024	0.3500	0.4000	0.3300	0.3500	0.3500	98,500
Mar 14, 2024	0.3500	0.3700	0.3500	0.3600	0.3600	47,000
Mar 13, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	20,000
Mar 12, 2024	0.3700	0.3800	0.3500	0.3500	0.3500	83,100
Mar 11, 2024	0.3700	0.4000	0.3700	0.3700	0.3700	103,600
Mar 08, 2024	0.3800	0.3900	0.3700	0.3800	0.3800	55,200
Mar 07, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	113,000
Mar 06, 2024	0.3700	0.3800	0.3600	0.3600	0.3600	80,100
Mar 05, 2024	0.3600	0.4000	0.3500	0.3700	0.3700	75,500
Mar 04, 2024	0.3600	0.3700	0.3400	0.3600	0.3600	87,800
Mar 01, 2024	0.3700	0.3800	0.3400	0.3500	0.3500	205,600
Feb 29, 2024	0.4200	0.4200	0.3600	0.3600	0.3600	114,500
Feb 28, 2024	0.3900	0.4300	0.3800	0.4200	0.4200	148,600
Feb 27, 2024	0.3600	0.4000	0.3600	0.3700	0.3700	103,500
Feb 26, 2024	0.3600	0.4000	0.3400	0.3600	0.3600	297,300
Feb 23, 2024	0.3300	0.3800	0.3200	0.3500	0.3500	509,900
Feb 22, 2024	0.3400	0.3400	0.3000	0.3400	0.3400	467,200
Feb 21, 2024	0.3400	0.3500	0.3100	0.3200	0.3200	112,300
Feb 20, 2024	0.3700	0.3700	0.3400	0.3400	0.3400	64,000
Feb 16, 2024	0.3600	0.3800	0.3400	0.3600	0.3600	715,300
Feb 15, 2024	0.3800	0.3900	0.3400	0.3500	0.3500	67,400
Feb 14, 2024	0.3900	0.4100	0.3000	0.3800	0.3800	558,400
Feb 13, 2024	0.4000	0.4400	0.4000	0.4000	0.4000	75,500
Feb 12, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	103,100
Feb 09, 2024	0.3700	0.4000	0.3700	0.3900	0.3900	79,700
Feb 08, 2024	0.3800	0.3900	0.3700	0.3700	0.3700	39,200
Feb 07, 2024	0.3800	0.4000	0.3600	0.3700	0.3700	61,000
Feb 06, 2024	0.3800	0.4000	0.3800	0.3900	0.3900	33,700
Feb 05, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	20,400
Feb 02, 2024	0.3900	0.4100	0.3800	0.3900	0.3900	34,900
Feb 01, 2024	0.4000	0.4100	0.3800	0.4000	0.4000	89,500
Jan 31, 2024	0.4100	0.4300	0.3900	0.3900	0.3900	255,700
Jan 30, 2024	0.4300	0.4300	0.4100	0.4200	0.4200	125,200
Jan 29, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	107,500
Jan 26, 2024	0.4300	0.4600	0.4300	0.4300	0.4300	26,100
Jan 25, 2024	0.4000	0.4500	0.4000	0.4300	0.4300	70,200
Jan 24, 2024	0.4600	0.4600	0.4400	0.4500	0.4500	121,300
Jan 23, 2024	0.4700	0.4900	0.4500	0.4700	0.4700	122,700
Jan 22, 2024	0.4200	0.4800	0.4200	0.4600	0.4600	248,500
Jan 19, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	41,500
Jan 18, 2024	0.4100	0.4200	0.4000	0.4200	0.4200	85,300
Jan 17, 2024	0.4100	0.4200	0.3900	0.4100	0.4100	71,300
Jan 16, 2024	0.3900	0.4200	0.3900	0.4100	0.4100	29,200
Jan 12, 2024	0.4100	0.4100	0.3900	0.4100	0.4100	54,200
Jan 11, 2024	0.4000	0.4100	0.3900	0.4100	0.4100	34,900
Jan 10, 2024	0.4100	0.4200	0.4000	0.4000	0.4000	86,200
Jan 09, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	122,500
Jan 08, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	48,500
Jan 05, 2024	0.3900	0.4200	0.3800	0.3900	0.3900	68,400
Jan 04, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	56,800
Jan 03, 2024	0.4200	0.4200	0.3900	0.3900	0.3900	54,900
Jan 02, 2024	0.4200	0.4200	0.4100	0.4200	0.4200	68,300
Dec 29, 2023	0.4000	0.4200	0.4000	0.4100	0.4100	52,800
Dec 28, 2023	0.4000	0.4200	0.4000	0.4100	0.4100	149,200
Dec 27, 2023	0.3900	0.4100	0.3900	0.4100	0.4100	69,600
Dec 26, 2023	0.4100	0.4100	0.3900	0.4100	0.4100	87,200
Dec 22, 2023	0.4400	0.4400	0.3900	0.4200	0.4200	194,800
Dec 21, 2023	0.4300	0.4500	0.4200	0.4300	0.4300	62,000
Dec 20, 2023	0.4300	0.4400	0.4200	0.4300	0.4300	142,200
Dec 19, 2023	0.4500	0.4500	0.4200	0.4300	0.4300	46,600
Dec 18, 2023	0.4200	0.4600	0.4200	0.4200	0.4200	136,700
Dec 15, 2023	0.4300	0.4500	0.4300	0.4300	0.4300	125,400
Dec 14, 2023	0.4400	0.4700	0.4100	0.4500	0.4500	164,100
Dec 13, 2023	0.3900	0.4200	0.3900	0.4100	0.4100	242,000
Dec 12, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	174,800
Dec 11, 2023	0.4200	0.4200	0.3800	0.4000	0.4000	130,400
Dec 08, 2023	0.4200	0.4200	0.3600	0.4000	0.4000	399,700
Dec 07, 2023	0.4100	0.4400	0.4000	0.4200	0.4200	144,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7294+0.0013(+0.18%)

CRUDE OIL79.62+0.62(+0.78%)

Bitcoin CAD79,077.80-2,722.90(-3.33%)

Charles & Colvard, Ltd. (CTHR)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7294
+0.0013(+0.18%)

CRUDE OIL
79.62
+0.62(+0.78%)

Bitcoin CAD
79,077.80
-2,722.90(-3.33%)