Free Trial

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

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free CTHR Stock Alerts
$0.31
-0.04 (-12.37%)
(As of 05:22 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Charles & Colvard, Ltd. Stock Price Performance

5 Day
Performance
-5.57%
1 Month
Performance
-8.84%
3 Month
Performance
-21.69%
6 Month
Performance
-8.43%
Year-To-Date
Performance
-25.55%
1 Year
Performance
-67.85%
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

Ad Banyan Hill Publishing
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)
Watch my video for all of the details

CTHR Stock Chart for Friday, May, 3, 2024

CTHR Chart by TradingView

Charles & Colvard, Ltd. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$0.36$0.35
-2.11%		$0.36$0.3477,541 shs$10.57 million
05/01/2024N/A$0.36$0.36$0.33247,513 shs$10.80 million
04/29/2024$0.32$0.34
+3.99%		$0.36$0.32130,297 shs$10.20 million
04/26/2024$0.36$0.34
-6.94%		$0.36$0.3297,496 shs$10.16 million
04/25/2024$0.38$0.36
-5.01%		$0.38$0.3662,048 shs$10.92 million
04/24/2024$0.39$0.38
-1.56%		$0.38$0.36235,069 shs$11.50 million
04/23/2024$0.37$0.39
+4.05%		$0.39$0.3772,893 shs$11.68 million
04/22/2024$0.36$0.37
+4.23%		$0.39$0.3550,252 shs$11.23 million
04/19/2024$0.34$0.36
+4.32%		$0.36$0.33232,412 shs$10.77 million
04/18/2024$0.35$0.34
-2.13%		$0.36$0.3427,474 shs$10.33 million
04/17/2024$0.34$0.35
+2.75%		$0.36$0.3325,700 shs$10.55 million
04/16/2024$0.31$0.34
+9.16%		$0.34$0.30125,270 shs$10.27 million
04/15/2024$0.30$0.31
+3.33%		$0.32$0.30116,964 shs$9.41 million
04/12/2024$0.30$0.30
-0.66%		$0.32$0.30135,225 shs$9.10 million
04/11/2024$0.31$0.30
-2.27%		$0.32$0.30110,125 shs$9.16 million
04/10/2024$0.32$0.31
-2.28%		$0.32$0.30235,309 shs$9.38 million
04/09/2024$0.32$0.32
-0.85%		$0.33$0.3138,039 shs$9.59 million
04/08/2024$0.32$0.32
-0.38%		$0.34$0.30173,533 shs$9.68 million
04/05/2024$0.33$0.32
-4.42%		$0.33$0.3225,869 shs$9.71 million
04/04/2024$0.34$0.33
-0.03%		$0.34$0.32190,086 shs$10.16 million
04/03/2024$0.34$0.34
-1.18%		$0.35$0.3254,237 shs$10.16 million
04/02/2024$0.34$0.34
+0.65%		$0.34$0.3362,298 shs$10.29 million
04/01/2024$0.34$0.34
-1.23%		$0.35$0.3360,324 shs$10.22 million
03/29/2024$0.34$0.34$0.37$0.34133,893 shs$10.35 million
03/28/2024$0.34$0.34
+0.26%		$0.37$0.34133,852 shs$10.35 million
03/27/2024$0.33$0.34
+2.44%		$0.35$0.33108,555 shs$10.32 million
03/26/2024$0.34$0.33
-2.50%		$0.35$0.3371,279 shs$10.07 million
03/25/2024$0.37$0.34
-7.72%		$0.38$0.34137,462 shs$10.33 million
03/22/2024$0.37$0.37
-1.44%		$0.37$0.3532,565 shs$11.20 million
03/21/2024$0.35$0.37
+6.06%		$0.39$0.35132,126 shs$11.36 million
03/20/2024$0.34$0.35
+3.49%		$0.36$0.3486,228 shs$10.71 million
03/19/2024$0.35$0.34
-2.54%		$0.36$0.3437,736 shs$10.35 million
03/18/2024$0.35$0.35
+1.16%		$0.37$0.35185,334 shs$10.62 million
03/15/2024$0.36$0.35
-3.35%		$0.40$0.3398,535 shs$10.50 million
03/14/2024$0.36$0.36
-0.61%		$0.37$0.3546,856 shs$10.86 million
03/13/2024$0.35$0.36
+2.62%		$0.37$0.3618,947 shs$10.93 million
03/12/2024$0.37$0.35
-5.14%		$0.38$0.3583,076 shs$10.65 million
03/11/2024$0.38$0.37
-1.36%		$0.40$0.37103,601 shs$11.23 million
03/08/2024$0.38$0.38
-0.50%		$0.39$0.3755,236 shs$11.38 million
03/07/2024$0.36$0.38
+5.31%		$0.38$0.36112,998 shs$11.44 million
FW: 234x Gain (Ad)

This coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.

Click here.
03/06/2024$0.37$0.36
-2.98%		$0.38$0.3679,763 shs$10.86 million
03/05/2024$0.36$0.37
+1.37%		$0.40$0.3575,511 shs$11.20 million
03/04/2024$0.35$0.36
+3.38%		$0.37$0.3487,110 shs$11.04 million
03/01/2024$0.36$0.35
-2.73%		$0.38$0.34204,076 shs$10.68 million
02/29/2024$0.42$0.36
-13.31%		$0.42$0.36113,822 shs$10.98 million
02/28/2024$0.37$0.42
+12.56%		$0.43$0.38148,240 shs$12.67 million
02/27/2024$0.36$0.37
+3.63%		$0.40$0.36103,535 shs$11.26 million
02/26/2024$0.35$0.36
+1.85%		$0.40$0.34291,416 shs$10.86 million
02/23/2024$0.34$0.35
+3.46%		$0.38$0.32509,593 shs$10.63 million
02/22/2024$0.32$0.34
+7.12%		$0.34$0.30467,178 shs$10.27 million
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

Related Companies:
This page (NASDAQ:CTHR) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Urgent Nvidia Warning
Altimetry
Could Your Accounts Be Frozen?
Allegiance Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Gold Grab of the Century
Colonial Metals
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing