Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

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

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free CTHR Stock Alerts
$2.60
-0.40 (-13.33%)
(As of 05/17/2024 08:53 PM 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%
Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

CTHR Stock Chart for Monday, May, 20, 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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders