Charles & Colvard, Ltd. - CTHR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	0.6	0.6	0.6	0.6	0.6	227
October 02, 2025	0.6	0.6	0.6	0.6	0.6	1,700
October 01, 2025	0.69	0.7	0.7	0.7	0.69	3,500
September 30, 2025	0.6	0.6	0.6	0.6	0.6	0
September 29, 2025	0.6	0.6	0.6	0.6	0.6	24
September 26, 2025	0.5	0.6	0.6	0.6	0.5	900
September 25, 2025	0.53	0.53	0.53	0.53	0.53	0
September 24, 2025	0.7	0.53	0.53	0.7	0.53	1,600
September 23, 2025	0.7	0.7	0.7	0.7	0.7	200
September 22, 2025	0.5	0.5	0.5	0.5	0.5	2,000
September 19, 2025	0.72	0.51	0.51	0.72	0.49	1,900
September 18, 2025	0.5	0.58	0.58	0.58	0.5	2,200
September 17, 2025	0.66	0.6	0.6	0.66	0.6	1,100
September 16, 2025	0.43	0.43	0.43	0.43	0.43	5,904
September 15, 2025	0.78	0.75	0.75	0.78	0.4	4,800
September 12, 2025	0.74	0.8	0.8	0.88	0.74	7,100
September 11, 2025	0.32	0.32	0.32	0.32	0.32	0
September 10, 2025	0.32	0.32	0.32	0.32	0.32	0
September 09, 2025	0.32	0.32	0.32	0.32	0.32	0
September 08, 2025	0.32	0.32	0.32	0.32	0.32	0
September 05, 2025	0.32	0.32	0.32	0.32	0.32	0
September 04, 2025	0.32	0.32	0.32	0.32	0.32	0
September 03, 2025	0.6	0.77	0.77	0.77	0.6	11,100
September 02, 2025	0.76	0.77	0.77	0.77	0.24	22,800
August 29, 2025	0.7	0.78	0.78	0.78	0.66	7,100
August 28, 2025	0.58	0.54	0.54	0.78	0.54	7,200
August 27, 2025	0.48	0.48	0.48	0.48	0.48	0
August 26, 2025	0.55	0.48	0.48	0.55	0.48	1,800
August 25, 2025	0.46	0.51	0.51	0.51	0.45	9,200
August 22, 2025	0.36	0.36	0.36	0.36	0.36	100
August 21, 2025	0.35	0.35	0.35	0.35	0.35	0
August 20, 2025	0.35	0.35	0.35	0.35	0.35	12
August 19, 2025	0.36	0.35	0.35	0.36	0.35	2,700
August 18, 2025	0.78	0.5	0.5	0.78	0.35	3,900
August 15, 2025	0.74	0.75	0.75	0.79	0.45	30,000
August 14, 2025	0.45	0.45	0.45	0.45	0.45	500
August 13, 2025	0.35	0.45	0.45	0.45	0.35	2,100
August 12, 2025	0.4	0.4	0.4	0.4	0.4	1
August 11, 2025	0.4	0.4	0.4	0.4	0.4	30,500
August 08, 2025	0.38	0.38	0.38	0.38	0.38	1
August 07, 2025	0.38	0.38	0.38	0.38	0.38	100
August 06, 2025	0.36	0.33	0.33	0.36	0.33	17
August 05, 2025	0.35	0.41	0.41	0.41	0.35	1,500
August 04, 2025	0.35	0.35	0.35	0.35	0.35	0
August 01, 2025	0.35	0.35	0.35	0.35	0.35	0
July 31, 2025	0.35	0.35	0.35	0.35	0.35	0
July 30, 2025	0.35	0.35	0.35	0.35	0.35	1
July 29, 2025	0.35	0.35	0.35	0.35	0.35	2
July 28, 2025	0.25	0.35	0.35	0.35	0.25	5,800
July 25, 2025	0.25	0.25	0.25	0.25	0.25	400
July 24, 2025	0.3	0.3	0.3	0.3	0.3	0
July 23, 2025	0.3	0.3	0.3	0.3	0.3	11
July 22, 2025	0.3	0.3	0.3	0.3	0.3	0
July 21, 2025	0.3	0.3	0.3	0.3	0.3	847
July 18, 2025	0.23	0.23	0.23	0.23	0.23	200
July 17, 2025	0.23	0.23	0.23	0.23	0.23	0
July 16, 2025	0.23	0.23	0.23	0.23	0.23	0
July 15, 2025	0.23	0.23	0.23	0.23	0.23	400
July 14, 2025	0.25	0.23	0.23	0.25	0.23	1,400
July 11, 2025	0.25	0.25	0.25	0.25	0.25	100

Charles & Colvard, Ltd. (CTHR) NASDAQ