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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	0.23	0.23	0.23	0.23	0.23	200
July 09, 2025	0.21	0.21	0.21	0.21	0.21	0
July 08, 2025	0.21	0.21	0.21	0.21	0.21	2,543
July 07, 2025	0.21	0.98	0.98	0.98	0.21	3,300
July 03, 2025	0.22	0.22	0.22	0.22	0.22	528
July 02, 2025	0.22	0.96	0.96	1	0.22	8,400
July 01, 2025	0.35	0.35	0.35	0.35	0.35	200
June 30, 2025	0.36	0.36	0.36	0.36	0.36	0
June 27, 2025	0.45	0.36	0.36	0.45	0.36	2,200
June 26, 2025	0.45	0.45	0.45	0.45	0.45	1,000
June 25, 2025	0.36	0.36	0.36	0.36	0.36	1,800
June 24, 2025	0.36	0.36	0.36	0.36	0.36	1,000
June 23, 2025	0.36	0.36	0.36	0.36	0.36	300
June 20, 2025	0.36	0.36	0.36	0.36	0.36	2,100
June 18, 2025	0.36	0.36	0.36	0.36	0.36	100
June 17, 2025	0.45	0.41	0.41	0.45	0.41	1,300
June 16, 2025	0.36	0.4	0.4	0.43	0.36	4,800
June 13, 2025	0.36	0.36	0.36	0.36	0.36	0
June 12, 2025	0.36	0.36	0.36	0.36	0.36	400
June 11, 2025	0.36	0.36	0.36	0.36	0.36	0
June 10, 2025	0.36	0.36	0.36	0.36	0.36	900
June 09, 2025	0.36	0.36	0.36	0.36	0.36	1,100
June 06, 2025	0.36	0.36	0.36	0.36	0.36	1
June 05, 2025	0.49	0.5	0.5	0.5	0.43	217
June 04, 2025	0.36	0.47	0.47	0.47	0.36	500
June 03, 2025	0.4	0.44	0.44	0.44	0.4	2,147
June 02, 2025	0.4	0.4	0.4	0.4	0.4	300
May 30, 2025	0.37	0.37	0.37	0.37	0.37	0
May 29, 2025	0.37	0.37	0.37	0.37	0.37	0
May 28, 2025	0.36	0.37	0.37	0.38	0.36	700
May 27, 2025	0.2	0.35	0.35	0.74	0.2	5,100

Charles & Colvard, Ltd. (CTHR) NASDAQ