Free Trial

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

→ Don’t expose yourself to stocks during the week (From DTI) (Ad)
Free CTHR Stock Alerts
$2.60
-0.40 (-13.33%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Charles & Colvard, Ltd. Stock Price Performance

5 Day
Performance
-8.16%
1 Month
Performance
-26.76%
3 Month
Performance
-27.58%
6 Month
Performance
-36.59%
Year-To-Date
Performance
-36.62%
1 Year
Performance
-72.89%
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 DTI
How to automate your options trades
It’s time you get your hands on the all new Automated Options… Where we can set the trade before the end of the week… And then walk away. And if it all works out as planned, check back to our account to see the trade closed out automatically … Just like what happened recently… So the question is… Will you start using Automated Options this week?
Click here to jump into the all new Automated Options broadcast

CTHR Stock Chart for Sunday, May, 19, 2024

CTHR Chart by TradingView

Charles & Colvard, Ltd. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.00$2.60
-13.28%		$2.84$2.43101,548 shs$78.88 million
05/16/2024$2.70$3.00
+11.08%		$3.20$2.7081,464 shs$9.10 million
05/15/2024$2.83$2.70
-4.66%		$2.90$2.6169,091 shs$8.19 million
05/14/2024$2.84$2.83
-0.21%		$2.99$2.7211,515 shs$8.59 million
05/13/2024$2.86$2.84
-0.67%		$3.00$2.7022,264 shs$8.61 million
05/10/2024$2.94$2.87
-2.45%		$3.03$2.857,069 shs$8.70 million
05/09/2024$2.89$2.94
+1.56%		$3.00$2.8212,473 shs$8.92 million
05/08/2024$2.93$2.89
-1.26%		$3.00$2.8618,580 shs$8.78 million
05/07/2024$3.03$2.93
-3.30%		$3.20$2.929,562 shs$8.89 million
05/06/2024$3.05$3.03
-0.79%		$3.20$3.0011,857 shs$9.19 million
05/03/2024$3.49$3.05
-12.37%		$3.46$2.9027,630 shs$9.27 million
05/02/2024$3.56$3.49
-2.11%		$3.56$3.357,754 shs$10.57 million
05/01/2024N/A$3.56$3.60$3.3324,751 shs$10.80 million
04/29/2024$3.23$3.36
+3.99%		$3.55$3.2313,030 shs$10.20 million
04/26/2024$3.60$3.35
-6.94%		$3.60$3.219,750 shs$10.16 million
04/25/2024$3.79$3.60
-5.01%		$3.80$3.606,205 shs$10.92 million
04/24/2024$3.85$3.79
-1.56%		$3.84$3.5823,507 shs$11.50 million
04/23/2024$3.70$3.85
+4.05%		$3.90$3.737,289 shs$11.68 million
04/22/2024$3.55$3.70
+4.23%		$3.90$3.505,025 shs$11.23 million
04/19/2024$3.40$3.55
+4.32%		$3.60$3.3023,241 shs$10.77 million
04/18/2024$3.48$3.40
-2.13%		$3.59$3.392,747 shs$10.33 million
04/17/2024$3.38$3.48
+2.75%		$3.60$3.302,570 shs$10.55 million
04/16/2024$3.10$3.38
+9.16%		$3.40$3.0112,527 shs$10.27 million
04/15/2024$3.00$3.10
+3.33%		$3.20$3.0011,696 shs$9.41 million
04/12/2024$3.02$3.00
-0.66%		$3.17$2.9513,523 shs$9.10 million
04/11/2024$3.09$3.02
-2.27%		$3.21$3.0111,013 shs$9.16 million
04/10/2024$3.16$3.09
-2.28%		$3.21$3.0123,531 shs$9.38 million
04/09/2024$3.19$3.16
-0.85%		$3.29$3.103,804 shs$9.59 million
04/08/2024$3.20$3.19
-0.38%		$3.39$3.0117,353 shs$9.68 million
04/05/2024$3.35$3.20
-4.42%		$3.30$3.172,587 shs$9.71 million
04/04/2024$3.35$3.35
-0.03%		$3.40$3.1719,009 shs$10.16 million
04/03/2024$3.39$3.35
-1.18%		$3.49$3.205,424 shs$10.16 million
04/02/2024$3.37$3.39
+0.65%		$3.40$3.286,230 shs$10.29 million
04/01/2024$3.41$3.37
-1.23%		$3.50$3.316,032 shs$10.22 million
03/29/2024$3.41$3.41$3.67$3.4013,389 shs$10.35 million
03/28/2024$3.40$3.41
+0.26%		$3.67$3.4013,385 shs$10.35 million
03/27/2024$3.32$3.40
+2.44%		$3.50$3.3010,856 shs$10.32 million
03/26/2024$3.41$3.32
-2.50%		$3.50$3.327,128 shs$10.07 million
03/25/2024$3.69$3.41
-7.72%		$3.80$3.4013,746 shs$10.33 million
03/22/2024$3.74$3.69
-1.44%		$3.70$3.513,257 shs$11.20 million
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
03/21/2024$3.53$3.74
+6.06%		$3.90$3.5013,213 shs$11.36 million
03/20/2024$3.41$3.53
+3.49%		$3.60$3.358,623 shs$10.71 million
03/19/2024$3.50$3.41
-2.54%		$3.60$3.413,774 shs$10.35 million
03/18/2024$3.46$3.50
+1.16%		$3.70$3.4618,533 shs$10.62 million
03/15/2024$3.58$3.46
-3.35%		$4.00$3.319,854 shs$10.50 million
03/14/2024$3.60$3.58
-0.61%		$3.68$3.504,686 shs$10.86 million
03/13/2024$3.51$3.60
+2.62%		$3.70$3.601,895 shs$10.93 million
03/12/2024$3.70$3.51
-5.14%		$3.81$3.518,308 shs$10.65 million
03/11/2024$3.75$3.70
-1.36%		$3.95$3.6510,360 shs$11.23 million
03/08/2024$3.77$3.75
-0.50%		$3.94$3.705,524 shs$11.38 million
03/07/2024$3.58$3.77
+5.31%		$3.80$3.5811,300 shs$11.44 million
03/06/2024$3.69$3.58
-2.98%		$3.80$3.557,976 shs$10.86 million
03/05/2024$3.64$3.69
+1.37%		$3.95$3.507,551 shs$11.20 million
03/04/2024$3.52$3.64
+3.38%		$3.70$3.428,711 shs$11.04 million
03/01/2024$3.62$3.52
-2.73%		$3.78$3.4320,408 shs$10.68 million
02/29/2024$4.18$3.62
-13.31%		$4.16$3.6211,382 shs$10.98 million
02/28/2024$3.71$4.18
+12.56%		$4.30$3.8514,824 shs$12.67 million
02/27/2024$3.58$3.71
+3.63%		$4.00$3.6010,354 shs$11.26 million
02/26/2024$3.52$3.58
+1.85%		$3.99$3.4229,142 shs$10.86 million
02/23/2024$3.39$3.50
+3.46%		$3.80$3.2050,959 shs$10.63 million
02/22/2024$3.16$3.39
+7.12%		$3.40$3.0146,718 shs$10.27 million
02/21/2024$3.45$3.16
-8.35%		$3.54$3.1311,214 shs$9.59 million
02/20/2024$3.59$3.45
-3.96%		$3.70$3.416,401 shs$10.46 million
02/19/2024$3.59$3.59$3.80$3.4071,530 shs$10.89 million

Related Companies:
This page (NASDAQ:CTHR) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits