Charles & Colvard, Ltd. (CTHR)
OTCMKTS
· Delayed Price · Currency is USD
0.2500
-0.0500 (-16.67%)
At close: May 13, 2025
Charles & Colvard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -14.29% | 318 |
| May 9, 2025 | 0.23 | 0.35 | 0.23 | 0.35 | 0.35 | 25.00% | 572 |
| May 8, 2025 | 0.13 | 0.28 | 0.13 | 0.28 | 0.28 | 133.14% | 4,936 |
| May 7, 2025 | 0.30 | 0.33 | 0.12 | 0.12 | 0.12 | -62.47% | 5,197 |
| May 6, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -38.45% | 11,982 |
| May 5, 2025 | 0.00 | 0.80 | 0.00 | 0.52 | 0.52 | -40.92% | 11,412 |
| May 2, 2025 | 0.25 | 0.88 | 0.05 | 0.88 | 0.88 | 252.00% | 31,228 |
| May 1, 2025 | 0.07 | 0.40 | 0.07 | 0.25 | 0.25 | 161.78% | 27,600 |
| Apr 30, 2025 | 0.14 | 0.30 | 0.00 | 0.10 | 0.10 | -31.83% | 31,890 |
| Apr 29, 2025 | 0.25 | 0.28 | 0.14 | 0.14 | 0.14 | -43.96% | 34,876 |
| Apr 28, 2025 | 0.35 | 0.45 | 0.20 | 0.25 | 0.25 | -44.53% | 56,370 |
| Apr 25, 2025 | 0.35 | 0.55 | 0.35 | 0.45 | 0.45 | -8.02% | 196,725 |
| Apr 24, 2025 | 0.54 | 0.54 | 0.41 | 0.49 | 0.49 | -7.55% | 895,071 |
| Apr 23, 2025 | 0.60 | 0.60 | 0.48 | 0.53 | 0.53 | -35.24% | 698,825 |
| Apr 22, 2025 | 0.90 | 0.90 | 0.82 | 0.82 | 0.82 | -4.85% | 73,252 |
| Apr 21, 2025 | 0.91 | 0.91 | 0.85 | 0.86 | 0.86 | -5.50% | 29,163 |
| Apr 17, 2025 | 0.99 | 0.99 | 0.85 | 0.91 | 0.91 | -13.31% | 36,576 |
| Apr 16, 2025 | 0.85 | 1.07 | 0.81 | 1.05 | 1.05 | 16.67% | 80,519 |
| Apr 15, 2025 | 0.76 | 0.96 | 0.72 | 0.90 | 0.90 | 11.66% | 49,073 |
| Apr 14, 2025 | 0.74 | 0.97 | 0.72 | 0.81 | 0.81 | 0.36% | 830,333 |
| Apr 11, 2025 | 0.80 | 0.84 | 0.78 | 0.80 | 0.80 | -0.61% | 43,557 |
| Apr 10, 2025 | 0.82 | 0.85 | 0.75 | 0.81 | 0.81 | -1.37% | 37,352 |
| Apr 9, 2025 | 0.80 | 0.84 | 0.78 | 0.82 | 0.82 | -3.63% | 40,342 |
| Apr 8, 2025 | 0.84 | 0.88 | 0.82 | 0.85 | 0.85 | -1.33% | 13,396 |
| Apr 7, 2025 | 0.81 | 0.91 | 0.80 | 0.86 | 0.86 | -6.35% | 91,896 |
| Apr 4, 2025 | 0.95 | 0.98 | 0.92 | 0.92 | 0.92 | -7.99% | 30,914 |
| Apr 3, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 2.03% | 5,127 |
| Apr 2, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.78% | 1,578 |
| Apr 1, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 2.87% | 4,285 |
| Mar 31, 2025 | 0.97 | 1.00 | 0.96 | 0.96 | 0.96 | -3.99% | 6,262 |
| Mar 28, 2025 | 0.99 | 1.03 | 0.97 | 1.00 | 1.00 | 1.01% | 2,233 |
| Mar 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 1,008 |
| Mar 26, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 8,185 |
| Mar 25, 2025 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 3.03% | 974 |
| Mar 24, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 4,399 |
| Mar 21, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 2.04% | 5,960 |
| Mar 20, 2025 | 0.99 | 1.00 | 0.95 | 0.99 | 0.99 | 0.68% | 18,184 |
| Mar 19, 2025 | 0.95 | 1.01 | 0.95 | 0.98 | 0.98 | 2.82% | 13,152 |
| Mar 18, 2025 | 1.01 | 1.02 | 0.96 | 0.96 | 0.96 | -6.26% | 12,724 |
| Mar 17, 2025 | 0.98 | 1.02 | 0.95 | 1.02 | 1.02 | 2.14% | 8,984 |
| Mar 14, 2025 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | -0.07% | 20,091 |
| Mar 13, 2025 | 1.06 | 1.08 | 0.93 | 1.00 | 1.00 | -5.73% | 72,480 |
| Mar 12, 2025 | 1.09 | 1.12 | 0.99 | 1.06 | 1.06 | -2.75% | 10,623 |
| Mar 11, 2025 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -4.89% | 6,391 |
| Mar 10, 2025 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | 1.42% | 6,858 |
| Mar 7, 2025 | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 7,583 |
| Mar 6, 2025 | 1.13 | 1.17 | 1.12 | 1.17 | 1.17 | 4.46% | 13,335 |
| Mar 5, 2025 | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | 3.70% | 12,239 |
| Mar 4, 2025 | 1.08 | 1.19 | 1.08 | 1.08 | 1.08 | -9.70% | 18,187 |
| Mar 3, 2025 | 1.25 | 1.25 | 1.06 | 1.20 | 1.20 | -1.16% | 52,953 |