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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	0.15	0.1	0.1	0.15	0.1	5,400
December 05, 2025	0.11	0.11	0.11	0.2	0.11	5,900
December 04, 2025	0.1	0.1	0.1	0.1	0.1	794
December 03, 2025	0.1	0.1	0.1	0.1	0.1	794
December 02, 2025	0.1	0.1	0.1	0.1	0.1	0
December 01, 2025	0.1	0.1	0.1	0.1	0.1	794
November 28, 2025	0.1	0.1	0.1	0.1	0.1	700
November 26, 2025	0.1	0.11	0.11	0.11	0.1	794
November 25, 2025	0.1	0.1	0.1	0.1	0.1	400
November 24, 2025	0.1	0.1	0.1	0.1	0.1	2,300
November 21, 2025	0.11	0.11	0.11	0.11	0.11	794
November 20, 2025	0.11	0.11	0.11	0.11	0.11	794
November 19, 2025	0.2	0.11	0.11	0.2	0.11	3,000
November 18, 2025	0.03	0.11	0.11	0.11	0.03	25,200
November 17, 2025	0.5	0.02	0.02	0.5	0.02	21,500
November 14, 2025	0.35	0.35	0.35	0.35	0.35	794
November 13, 2025	0.35	0.35	0.35	0.35	0.35	794
November 12, 2025	0.2	0.35	0.35	0.35	0.02	138,500
November 11, 2025	0.21	0.21	0.21	0.21	0.21	794
November 10, 2025	0.21	0.21	0.21	0.21	0.21	794
November 07, 2025	0.21	0.21	0.21	0.21	0.21	3,300
November 06, 2025	0.4	0.4	0.4	0.4	0.4	794
November 05, 2025	0.4	0.4	0.4	0.4	0.4	794
November 04, 2025	0.4	0.4	0.4	0.4	0.4	794
November 03, 2025	0.4	0.4	0.4	0.4	0.4	794
October 31, 2025	0.03	0.4	0.4	0.4	0.03	3,600
October 30, 2025	0.66	0.4	0.4	0.66	0.4	15,000
October 29, 2025	0.52	0.52	0.52	0.52	0.52	1,822
October 28, 2025	0.7	0.52	0.52	0.7	0.52	5,000
October 27, 2025	0.5	0.5	0.5	0.5	0.5	28
October 24, 2025	0.5	0.5	0.5	0.5	0.5	0
October 23, 2025	0.5	0.5	0.5	0.5	0.5	100
October 22, 2025	0.5	0.5	0.5	0.5	0.5	0
October 21, 2025	0.5	0.5	0.5	0.5	0.5	0
October 20, 2025	0.5	0.5	0.5	0.5	0.5	0
October 17, 2025	0.5	0.5	0.5	0.5	0.5	0
October 16, 2025	0.5	0.5	0.5	0.5	0.5	600
October 15, 2025	0.52	0.52	0.52	0.52	0.52	0
October 14, 2025	0.52	0.52	0.52	0.52	0.52	700
October 13, 2025	0.6	0.52	0.52	0.6	0.52	5,700
October 10, 2025	0.6	0.6	0.6	0.6	0.6	5,119
October 09, 2025	0.6	0.6	0.6	0.6	0.6	1,000
October 08, 2025	0.55	0.55	0.55	0.55	0.55	1
October 07, 2025	0.55	0.55	0.55	0.55	0.55	600
October 06, 2025	0.51	0.69	0.69	0.69	0.51	1,200
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

Charles & Colvard, Ltd. (CTHR) NASDAQ