Charles & Colvard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.74	0.79	0.45	0.75	0.75	66.63%	30,019
Aug 14, 2025	0.45	0.45	0.45	0.45	0.45	0.02%	501
Aug 13, 2025	0.35	0.45	0.35	0.45	0.45	12.47%	2,124
Aug 11, 2025	0.40	0.40	0.40	0.40	0.40	6.52%	30,461
Aug 7, 2025	0.38	0.38	0.38	0.38	0.38	4.30%	131
Aug 6, 2025	0.36	0.36	0.36	0.36	0.36	-12.17%	535
Aug 5, 2025	0.35	0.41	0.35	0.41	0.41	17.14%	1,491
Jul 28, 2025	0.25	0.35	0.25	0.35	0.35	39.94%	5,770
Jul 25, 2025	0.25	0.25	0.25	0.25	0.25	-16.63%	420
Jul 21, 2025	0.30	0.30	0.30	0.30	0.30	30.43%	848
Jul 18, 2025	0.23	0.23	0.23	0.23	0.23	-0.48%	176
Jul 15, 2025	0.23	0.23	0.23	0.23	0.23	0.48%	394
Jul 14, 2025	0.25	0.25	0.23	0.23	0.23	-8.00%	1,415
Jul 11, 2025	0.25	0.25	0.25	0.25	0.25	7.67%	100
Jul 10, 2025	0.23	0.23	0.23	0.23	0.23	10.05%	210
Jul 8, 2025	0.21	0.25	0.21	0.21	0.21	-78.47%	4,543
Jul 7, 2025	0.21	0.98	0.21	0.98	0.98	345.41%	3,333
Jul 3, 2025	0.22	0.22	0.22	0.22	0.22	-77.08%	647
Jul 2, 2025	0.22	1.00	0.22	0.96	0.96	174.29%	8,362
Jul 1, 2025	0.35	0.35	0.35	0.35	0.35	-2.78%	153
Jun 27, 2025	0.45	0.45	0.36	0.36	0.36	-20.00%	2,202
Jun 26, 2025	0.45	0.45	0.45	0.45	0.45	25.00%	101
Jun 25, 2025	0.36	0.36	0.36	0.36	0.36	-	1,777
Jun 24, 2025	0.36	0.36	0.36	0.36	0.36	-	1,025
Jun 23, 2025	0.36	0.36	0.36	0.36	0.36	-0.03%	255
Jun 20, 2025	0.36	0.36	0.36	0.36	0.36	-0.03%	2,064
Jun 18, 2025	0.36	0.36	0.36	0.36	0.36	-12.15%	127
Jun 17, 2025	0.45	0.45	0.41	0.41	0.41	2.50%	1,254
Jun 16, 2025	0.36	0.43	0.36	0.40	0.40	11.11%	4,760
Jun 12, 2025	0.36	0.36	0.36	0.36	0.36	-	351
Jun 10, 2025	0.36	0.36	0.36	0.36	0.36	-	891
Jun 9, 2025	0.36	0.36	0.36	0.36	0.36	-	1,086
Jun 5, 2025	0.36	0.36	0.36	0.36	0.36	-23.40%	215
Jun 4, 2025	0.36	0.47	0.36	0.47	0.47	6.82%	515
Jun 3, 2025	0.40	0.44	0.40	0.44	0.44	10.00%	2,089
Jun 2, 2025	0.40	0.40	0.40	0.40	0.40	8.11%	253
May 28, 2025	0.36	0.38	0.36	0.37	0.37	5.71%	702
May 27, 2025	0.20	0.74	0.20	0.35	0.35	-	5,127
May 23, 2025	0.35	0.40	0.35	0.35	0.35	-	4,495
May 22, 2025	0.40	0.40	0.20	0.35	0.35	2.00%	3,082
May 20, 2025	0.02	0.02	0.02	0.02	0.02	-72.43%	430
May 19, 2025	0.05	0.06	0.05	0.06	0.06	170.73%	499
May 16, 2025	0.02	0.02	0.02	0.02	0.02	-97.95%	5,980
May 15, 2025	0.02	1.00	0.02	1.00	1.00	185.71%	9,769
May 14, 2025	0.25	0.35	0.25	0.35	0.35	40.00%	1,663
May 13, 2025	0.25	0.25	0.25	0.25	0.25	-16.67%	147
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