Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Charles and Colvard Ltd | CTHR | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0366 | -10.17% | 0.3234 | 16:25:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.3599 | 0.3211 | 0.3599 | 0.3234 | 0.36 |
CTHR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.336 | 0.39 | 0.3211 | 0.3686268 | 130,515 | -0.0126 | -3.75% |
| 1 Month | 0.345 | 0.39 | 0.295 | 0.3342687 | 107,003 | -0.0216 | -6.26% |
| 3 Months | 0.39 | 0.44 | 0.295 | 0.3528977 | 129,514 | -0.0666 | -17.08% |
| 6 Months | 0.378 | 0.4899 | 0.285 | 0.3722754 | 149,207 | -0.0546 | -14.44% |
| 1 Year | 1.03 | 1.05 | 0.285 | 0.4904355 | 127,884 | -0.7066 | -68.60% |
| 3 Years | 2.91 | 3.66 | 0.285 | 1.63 | 122,914 | -2.59 | -88.89% |
| 5 Years | 1.22 | 3.66 | 0.285 | 1.62 | 194,939 | -0.8966 | -73.49% |
CTHR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.3234 | -0.0366 | -10.17% | 0.3599 | 0.3599 | 0.3211 | 97,496 |
| Apr 25 2024 | 0.36 | -0.019 | -5.01% | 0.371 | 0.3796 | 0.36 | 62,048 |
| Apr 24 2024 | 0.379 | -0.006 | -1.56% | 0.3772 | 0.38489 | 0.358 | 235,069 |
| Apr 23 2024 | 0.385 | 0.015 | 4.05% | 0.38 | 0.3899 | 0.373 | 72,893 |
| Apr 22 2024 | 0.37 | 0.015 | 4.23% | 0.3599 | 0.39 | 0.35 | 50,252 |
| Apr 19 2024 | 0.355 | 0.0139 | 4.08% | 0.336 | 0.3598 | 0.33 | 232,312 |
| Apr 18 2024 | 0.3411 | -0.004 | -1.16% | 0.35 | 0.359 | 0.3393 | 27,474 |
| Apr 17 2024 | 0.3451 | 0.0063 | 1.86% | 0.34 | 0.3596 | 0.3301 | 25,700 |
| Apr 16 2024 | 0.3388 | 0.0368 | 12.19% | 0.3086 | 0.34 | 0.3011 | 125,270 |
| Apr 15 2024 | 0.302 | 0.002 | 0.67% | 0.32 | 0.32 | 0.3001 | 116,964 |
| Apr 12 2024 | 0.30 | -0.002 | -0.66% | 0.3171 | 0.3171 | 0.295 | 135,225 |
| Apr 11 2024 | 0.302 | -0.001 | -0.33% | 0.31 | 0.3209 | 0.3013 | 110,125 |
| Apr 10 2024 | 0.303 | -0.0132 | -4.17% | 0.3209 | 0.3209 | 0.301 | 235,309 |
| Apr 09 2024 | 0.3162 | 0.001 | 0.32% | 0.329 | 0.329 | 0.31 | 38,039 |
| Apr 08 2024 | 0.3152 | -0.0049 | -1.53% | 0.33 | 0.339 | 0.301 | 173,533 |
| Apr 05 2024 | 0.320101 | -0.0148 | -4.42% | 0.33 | 0.33 | 0.3166 | 25,869 |
| Apr 04 2024 | 0.3349 | 0.0069 | 2.10% | 0.3251 | 0.3399 | 0.3166 | 190,086 |
| Apr 03 2024 | 0.328 | -0.011 | -3.24% | 0.32 | 0.3489 | 0.32 | 54,237 |
| Apr 02 2024 | 0.339 | 0.0022 | 0.65% | 0.34 | 0.34 | 0.328 | 62,328 |
| Apr 01 2024 | 0.3368 | -0.0042 | -1.23% | 0.345 | 0.3499 | 0.331 | 60,324 |
| Mar 28 2024 | 0.341 | 0.0009 | 0.26% | 0.35 | 0.3669 | 0.34 | 133,862 |
| Mar 27 2024 | 0.3401 | 0.006 | 1.80% | 0.332 | 0.3499 | 0.33 | 108,555 |
