Get the Stockscreener App
1.2386
3.23%
-0.0414
After Hours:
1.35
0.1114
+8.99%
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 November 29, 2024, is $1.2386.
- 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 374.56% to $1.2386 now.
- The 52-week high stock price for CTHR is $4.899, representing a 295.53% increase from the current share price, occurred on January 23, 2024.
- The 52-week low stock price for CTHR is $1.18, indicating a -4.73% decrease from the current share price, occurred on October 25, 2024.
- The closing price of Charles Colvard Ltd (CTHR) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 29, 2024 | $1.33 | $1.20 | $0.13 | 19,885.0 | -3.23% |
| Nov 27, 2024 | $1.33 | $1.28 | $0.05 | 12,238.0 | -1.16% |
| Nov 26, 2024 | $1.32 | $1.28 | $0.0359 | 928.0 | +0.39% |
| Nov 25, 2024 | $1.34 | $1.29 | $0.05 | 11,960.0 | -1.15% |
| Nov 22, 2024 | $1.33 | $1.28 | $0.0499 | 7,877.0 | -1.88% |
| Nov 21, 2024 | $1.38 | $1.29 | $0.09 | 4,644.0 | +0.00% |
| Nov 20, 2024 | $1.36 | $1.32 | $0.045 | 4,391.0 | +1.53% |
| Nov 19, 2024 | $1.31 | $1.29 | $0.02 | 2,161.0 | +1.55% |
| Nov 18, 2024 | $1.30 | $1.26 | $0.04 | 17,771.0 | -0.84% |
| Nov 15, 2024 | $1.39 | $1.28 | $0.11 | 10,758.0 | -2.92% |
| Nov 14, 2024 | $1.40 | $1.31 | $0.09 | 17,973.0 | -1.47% |
| Nov 13, 2024 | $1.47 | $1.36 | $0.11 | 12,055.0 | -6.21% |
| Nov 12, 2024 | $1.47 | $1.37 | $0.10 | 2,011.0 | +1.75% |
| Nov 11, 2024 | $1.47 | $1.32 | $0.1523 | 8,473.0 | +0.35% |
| Nov 08, 2024 | $1.44 | $1.33 | $0.11 | 20,212.0 | +6.77% |
| Nov 07, 2024 | $1.41 | $1.32 | $0.086 | 16,685.0 | +0.76% |
| Nov 06, 2024 | $1.52 | $1.32 | $0.1974 | 23,271.0 | +0.00% |
| Nov 05, 2024 | $1.36 | $1.22 | $0.1435 | 50,876.0 | +9.09% |
| Nov 04, 2024 | $1.24 | $1.18 | $0.0597 | 34,047.0 | +0.83% |
| Nov 01, 2024 | $1.22 | $1.19 | $0.03 | 10,858.0 | -4.00% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.52 | $1.18 | $0.3372 | 308,959.0 | -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% |
Charles Colvard Ltd Stock (CTHR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.20 | $8.00 | $1.20 | 168,238.2 | -8.37% |
| Nov, 2022 | $10.60 | $8.89 | $1.71 | 110,057.8 | -10.24% |
| Oct, 2022 | $11.00 | $9.70 | $1.30 | 91,908.8 | +3.24% |
| Sep, 2022 | $12.80 | $9.47 | $3.33 | 227,541.1 | -23.73% |
| Aug, 2022 | $13.71 | $12.40 | $1.31 | 86,094.4 | -5.93% |
| Jul, 2022 | $13.80 | $12.30 | $1.50 | 74,406.7 | +10.66% |
| Jun, 2022 | $14.70 | $11.70 | $3.00 | 109,523.7 | -8.96% |
| May, 2022 | $15.00 | $12.70 | $2.30 | 154,057.7 | -4.29% |
| Apr, 2022 | $17.00 | $13.50 | $3.50 | 164,748.8 | -10.83% |
| Mar, 2022 | $18.90 | $15.60 | $3.30 | 154,227.9 | -11.30% |
| Feb, 2022 | $24.90 | $17.00 | $7.90 | 210,793.4 | -26.56% |
| Jan, 2022 | $29.20 | $21.10 | $8.10 | 211,289.1 | -16.61% |
1.61%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):