Get the Stockscreener App
1.52
1.30%
-0.02
Overview
News
Price History
Financials
Why CTHR Down?
Discussions
Forecast
Stock Split
Dividend History
Charles Colvard Ltd Stock (CTHR) Price History
The historical daily chart and data for Charles Colvard Ltd stock (CTHR), adjusted for splits and dividends, show that the latest closing stock price as of January 30, 2025, is $1.52.
- Charles Colvard Ltd all-time high stock price is $9.686, occurred on July 03, 2023.
- The lowest Charles Colvard Ltd stock price recorded was $0.261 on May 15, 2024. Since then, Charles Colvard Ltd's stock price has risen over 482.38% to $1.52 now.
- The 52-week high stock price for CTHR is $4.40, representing a 189.47% increase from the current share price, occurred on February 13, 2024.
- The 52-week low stock price for CTHR is $1.16, indicating a -23.68% decrease from the current share price, occurred on December 04, 2024.
- The closing price of Charles Colvard Ltd (CTHR) stock in the beginning of 2024 was $2.90. The stock closed the year at $0.8225, a loss of over -71.64% for the year.
The table below shows more information about CTHR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $1.54 | $1.47 | $0.07 | 11,547.0 | -1.30% |
| Jan 29, 2025 | $1.70 | $1.54 | $0.1582 | 27,069.0 | -7.51% |
| Jan 28, 2025 | $1.71 | $1.60 | $0.11 | 10,497.0 | -2.94% |
| Jan 27, 2025 | $1.73 | $1.66 | $0.07 | 36,735.0 | -1.41% |
| Jan 24, 2025 | $1.74 | $1.61 | $0.13 | 10,951.0 | +2.35% |
| Jan 23, 2025 | $1.74 | $1.56 | $0.18 | 12,272.0 | -2.30% |
| Jan 22, 2025 | $1.79 | $1.61 | $0.1799 | 74,391.0 | +12.99% |
| Jan 21, 2025 | $1.59 | $1.48 | $0.1099 | 17,944.0 | +1.31% |
| Jan 17, 2025 | $1.53 | $1.44 | $0.095 | 21,637.0 | +1.00% |
| Jan 16, 2025 | $1.53 | $1.46 | $0.0677 | 11,923.0 | -1.63% |
| Jan 15, 2025 | $1.54 | $1.45 | $0.09 | 9,122.0 | +2.01% |
| Jan 14, 2025 | $1.56 | $1.42 | $0.1399 | 11,882.0 | +2.73% |
| Jan 13, 2025 | $1.50 | $1.36 | $0.14 | 24,120.0 | -2.99% |
| Jan 10, 2025 | $1.55 | $1.50 | $0.05 | 14,214.0 | -4.13% |
| Jan 08, 2025 | $1.57 | $1.42 | $0.1491 | 56,051.0 | +5.36% |
| Jan 07, 2025 | $1.53 | $1.46 | $0.0687 | 28,554.0 | +0.00% |
| Jan 06, 2025 | $1.50 | $1.41 | $0.09 | 38,201.0 | +5.67% |
| Jan 03, 2025 | $1.45 | $1.38 | $0.067 | 8,299.0 | -2.08% |
| Jan 02, 2025 | $1.44 | $1.33 | $0.11 | 18,362.0 | +8.27% |
Charles Colvard Ltd Stock (CTHR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Charles Colvard Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CTHR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Charles Colvard Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Charles Colvard Ltd Stock (CTHR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $1.79 | $1.33 | $0.4599 | 455,318.0 | +14.29% |
Charles Colvard Ltd Stock (CTHR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.87 | $1.16 | $0.71 | 6,031,945.0 | +8.99% |
| Nov, 2024 | $1.52 | $1.18 | $0.3372 | 289,074.0 | -0.91% |
| Oct, 2024 | $1.83 | $1.18 | $0.652 | 300,098.0 | -27.75% |
| Sep, 2024 | $2.30 | $1.51 | $0.7866 | 390,969.0 | +13.82% |
| Aug, 2024 | $1.85 | $1.51 | $0.34 | 186,659.0 | -16.48% |
| Jul, 2024 | $2.10 | $1.64 | $0.461 | 261,416.0 | +6.43% |
| Jun, 2024 | $2.37 | $1.53 | $0.84 | 459,658.0 | -20.47% |
| May, 2024 | $3.60 | $2.10 | $1.50 | 727,223.3 | -35.48% |
| Apr, 2024 | $3.90 | $2.95 | $0.95 | 232,677.6 | -2.27% |
| Mar, 2024 | $4.00 | $3.30 | $0.70 | 189,026.4 | -5.80% |
| Feb, 2024 | $4.40 | $3.01 | $1.39 | 367,512.4 | -7.20% |
| Jan, 2024 | $4.90 | $3.81 | $1.09 | 189,526.9 | -4.90% |
Charles Colvard Ltd Stock (CTHR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.70 | $3.60 | $1.10 | 262,554.5 | -6.56% |
| Nov, 2023 | $4.84 | $2.85 | $2.00 | 602,057.6 | +25.43% |
| Oct, 2023 | $6.45 | $3.42 | $3.03 | 630,250.4 | -38.83% |
| Sep, 2023 | $8.57 | $5.70 | $2.87 | 386,298.4 | -30.89% |
| Aug, 2023 | $9.15 | $8.20 | $0.95 | 71,633.5 | -4.94% |
| Jul, 2023 | $9.69 | $8.50 | $1.19 | 75,808.6 | -8.80% |
| Jun, 2023 | $9.62 | $8.63 | $0.9923 | 76,833.5 | +2.07% |
| May, 2023 | $10.30 | $8.59 | $1.71 | 135,989.7 | -2.54% |
| Apr, 2023 | $12.60 | $9.00 | $3.60 | 337,419.3 | +3.23% |
| Mar, 2023 | $11.40 | $7.50 | $3.90 | 192,053.5 | +9.40% |
| Feb, 2023 | $10.40 | $8.40 | $2.00 | 230,871.9 | -11.35% |
| Jan, 2023 | $10.00 | $8.30 | $1.70 | 168,343.9 | +16.58% |
0.00%
4.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):