Dark

CTHR
CHARLES & COLVARD INC
stock OTC

Inactive

Mar 4, 2026

0.0975USD-2.500%(-0.0025)5,233

Pre-market

0.00USD-100.000%(-0.10)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-04	0.09950	0.099500	0.002000	0.097500	-2.500%	5,233	0.000%
2026-03-03	0.05100	0.100500	0.030000	0.100000	+96.078%	176,344	-2.500%
2026-02-27	0.05100	0.051000	0.051000	0.051000	0.000%	1,003	+91.176%
2026-02-24	0.05100	0.051000	0.051000	0.051000	-60.769%	341	+91.176%
2026-02-23	0.13000	0.130000	0.130000	0.130000	-35.000%	130	-25.000%
2026-02-11	0.20000	0.200000	0.200000	0.200000	+81.818%	5,073	-51.250%
2026-02-04	0.11000	0.110400	0.110000	0.110000	+20.746%	11,200	-11.364%
2026-02-03	0.07770	0.091100	0.077700	0.091100	-17.557%	1,133	+7.025%
2026-02-02	0.11040	0.110500	0.110400	0.110500	+0.455%	568	-11.765%
2026-01-30	0.11000	0.110000	0.110000	0.110000	+144.444%	400	-11.364%
2026-01-22	0.04500	0.045000	0.045000	0.045000	-67.857%	149	+116.667%
2026-01-21	0.14000	0.140000	0.140000	0.140000	+80.180%	2,000	-30.357%
2026-01-20	0.07770	0.077700	0.077700	0.077700	-61.150%	512	+25.483%
2026-01-16	0.06670	0.200000	0.066700	0.200000	0.000%	8,260	-51.250%
2026-01-13	0.20000	0.200000	0.200000	0.200000	+33.333%	1,260	-51.250%
2026-01-12	0.15000	0.150000	0.150000	0.150000	0.000%	730	-35.000%
2026-01-08	0.15000	0.150000	0.150000	0.150000	+6.458%	300	-35.000%
2026-01-06	0.14090	0.140900	0.140900	0.140900	+0.499%	165	-30.802%
2025-12-31	0.15000	0.150000	0.140000	0.140200	+537.273%	9,573	-30.456%
2025-12-30	0.08050	0.080500	0.022000	0.022000	-80.180%	2,370	+343.182%
2025-12-29	0.11100	0.111000	0.111000	0.111000	0.000%	3,074	-12.162%
2025-12-26	0.11100	0.111000	0.111000	0.111000	-44.500%	250	-12.162%
2025-12-24	0.05100	0.200000	0.051000	0.200000	0.000%	5,383	-51.250%
2025-12-23	0.15000	0.200000	0.150000	0.200000	0.000%	17,540	-51.250%
2025-12-22	0.12000	0.200000	0.021000	0.200000	+33.333%	3,776	-51.250%
2025-12-19	0.15000	0.150000	0.111000	0.150000	+33.929%	72,762	-35.000%
2025-12-18	0.11200	0.112000	0.112000	0.112000	+0.901%	801	-12.946%
2025-12-17	0.11100	0.111000	0.111000	0.111000	-44.500%	1,226	-12.162%
2025-12-16	0.20000	0.200000	0.200000	0.200000	-20.000%	700	-51.250%
2025-12-11	0.25000	0.250000	0.250000	0.250000	+147.525%	168	-61.000%
2025-12-10	0.10100	0.101000	0.101000	0.101000	-0.980%	180	-3.465%
2025-12-08	0.14500	0.145000	0.102000	0.102000	-3.318%	5,400	-4.412%
2025-12-05	0.11000	0.200000	0.105500	0.105500	+4.455%	5,868	-7.583%
2025-12-03	0.10100	0.101000	0.101000	0.101000	0.000%	274	-3.465%
2025-12-01	0.10100	0.101000	0.101000	0.101000	0.000%	259	-3.465%
2025-11-28	0.10100	0.101000	0.101000	0.101000	-4.265%	727	-3.465%
2025-11-26	0.10100	0.105500	0.101000	0.105500	+4.455%	488	-7.583%
2025-11-25	0.10100	0.101000	0.101000	0.101000	0.000%	388	-3.465%
2025-11-24	0.10100	0.101000	0.101000	0.101000	-8.182%	2,323	-3.465%
2025-11-19	0.20000	0.200000	0.110000	0.110000	0.000%	2,952	-11.364%
2025-11-18	0.03350	0.110000	0.033500	0.110000	+378.261%	25,240	-11.364%
2025-11-17	0.50000	0.500000	0.021000	0.023000	-93.429%	21,528	+323.913%
2025-11-12	0.20000	0.350000	0.020000	0.350000	+66.667%	138,518	-72.143%
2025-11-07	0.21000	0.210000	0.210000	0.210000	-47.500%	3,307	-53.571%
2025-10-31	0.02500	0.400000	0.025000	0.400000	0.000%	3,620	-75.625%
2025-10-30	0.66000	0.660000	0.400000	0.400000	-23.077%	15,007	-75.625%
2025-10-28	0.70000	0.700000	0.520000	0.520000	+4.000%	5,042	-81.250%
2025-10-23	0.50000	0.500000	0.500000	0.500000	0.000%	110	-80.500%
2025-10-16	0.50000	0.500000	0.500000	0.500000	-3.865%	589	-80.500%
2025-10-14	0.52010	0.520100	0.520100	0.520100	0.000%	680	-81.254%
2025-10-13	0.60000	0.600000	0.520000	0.520100	-13.331%	5,860	-81.254%
2025-10-10	0.60010	0.600100	0.600100	0.600100	0.000%	5,135	-83.753%
2025-10-09	0.60000	0.600100	0.600000	0.600100	+9.109%	963	-83.753%
2025-10-07	0.55000	0.550000	0.550000	0.550000	-20.290%	598	-82.273%
2025-10-06	0.51010	0.690000	0.510100	0.690000	+16.949%	1,236	-85.870%
2025-10-03	0.53500	0.600000	0.535000	0.590000	-1.667%	2,551	-83.475%
2025-10-02	0.60000	0.600000	0.600000	0.600000	-14.286%	1,663	-83.750%
2025-10-01	0.69000	0.700000	0.690000	0.700000	+16.667%	3,462	-86.071%
2025-09-26	0.50000	0.600000	0.500000	0.600000	+14.286%	878	-83.750%
2025-09-24	0.70000	0.700000	0.525000	0.525000	-25.000%	1,595	-81.429%
2025-09-23	0.70000	0.700000	0.700000	0.700000	+40.000%	229	-86.071%
2025-09-22	0.50000	0.500000	0.500000	0.500000	-1.961%	2,039	-80.500%
2025-09-19	0.72000	0.720000	0.490000	0.510000	-12.069%	1,862	-80.882%
2025-09-18	0.50000	0.580000	0.500000	0.580000	-3.333%	2,150	-83.190%
2025-09-17	0.66000	0.660000	0.600000	0.600000	+39.502%	1,064	-83.750%
2025-09-16	0.43010	0.430100	0.430100	0.430100	-42.653%	5,904	-77.331%
2025-09-15	0.78000	0.780000	0.400000	0.750000	-6.250%	4,770	-87.000%
2025-09-12	0.74000	0.880000	0.740000	0.800000	+151.810%	7,131	-87.813%
2025-09-03	0.26010	0.780000	0.260100	0.317700	-58.740%	11,075	-69.311%
2025-09-02	0.76000	0.770000	0.238900	0.770000	-1.282%	22,844	-87.338%
2025-08-29	0.70000	0.780000	0.660000	0.780000	+44.418%	7,076	-87.500%
2025-08-28	0.58000	0.780000	0.540100	0.540100	+12.521%	7,159	-81.948%
2025-08-26	0.55000	0.550000	0.480000	0.480000	+9.091%	1,832	-79.688%
2025-08-25	0.46000	0.500000	0.420000	0.440000	+22.222%	9,208	-77.841%
2025-08-22	0.36000	0.360000	0.360000	0.360000	+2.828%	124	-72.917%
2025-08-19	0.36010	0.360100	0.350100	0.350100	-29.980%	2,809	-72.151%
2025-08-18	0.78000	0.780000	0.350300	0.500000	-33.333%	3,878	-80.500%
2025-08-15	0.74000	0.790000	0.450200	0.750000	+66.630%	30,019	-87.000%
2025-08-14	0.45010	0.450100	0.450100	0.450100	+0.022%	501	-78.338%
2025-08-13	0.35000	0.450000	0.350000	0.450000	+12.472%	2,124	-78.333%
2025-08-11	0.40010	0.400200	0.400100	0.400100	+6.523%	30,461	-75.631%
2025-08-07	0.37560	0.375600	0.375600	0.375600	+4.304%	131	-74.042%
2025-08-06	0.36010	0.360100	0.360100	0.360100	-12.171%	530	-72.924%
2025-08-05	0.35000	0.410000	0.350000	0.410000	+17.143%	1,491	-76.220%
2025-07-28	0.25010	0.350000	0.250100	0.350000	+39.944%	5,770	-72.143%
2025-07-25	0.25010	0.250100	0.250100	0.250100	-16.633%	420	-61.016%
2025-07-21	0.30000	0.300000	0.300000	0.300000	+30.435%	848	-67.500%
2025-07-18	0.23000	0.230000	0.230000	0.230000	-0.476%	176	-57.609%
2025-07-15	0.23110	0.231100	0.231100	0.231100	+0.478%	394	-57.810%
2025-07-14	0.25000	0.250000	0.230000	0.230000	-8.000%	1,415	-57.609%
2025-07-11	0.25000	0.250000	0.250000	0.250000	+7.666%	100	-61.000%
2025-07-10	0.23220	0.232200	0.232200	0.232200	+10.047%	210	-58.010%
2025-07-08	0.21000	0.249900	0.210000	0.211000	-78.467%	4,543	-53.791%
2025-07-07	0.21000	0.980000	0.210000	0.979900	+345.409%	3,333	-90.050%
2025-07-03	0.22000	0.220000	0.220000	0.220000	-77.083%	647	-55.682%
2025-07-02	0.22000	1.000000	0.220000	0.960000	+174.286%	8,362	-89.844%
2025-07-01	0.35000	0.350000	0.350000	0.350000	-2.778%	153	-72.143%
2025-06-27	0.45000	0.450000	0.360000	0.360000	-20.000%	2,202	-72.917%
2025-06-26	0.45000	0.450000	0.450000	0.450000	+25.000%	101	-78.333%
2025-06-25	0.36000	0.360000	0.360000	0.360000	0.000%	1,777	-72.917%
2025-06-24	0.36000	0.360000	0.360000	0.360000	0.000%	1,025	-72.917%
2025-06-23	0.36000	0.360000	0.360000	0.360000	-0.028%	255	-72.917%
2025-06-20	0.36000	0.360100	0.360000	0.360100	-0.028%	2,064	-72.924%
2025-06-18	0.36020	0.360200	0.360200	0.360200	-12.146%	127	-72.932%
2025-06-17	0.45000	0.450000	0.410000	0.410000	+2.500%	1,254	-76.220%
2025-06-16	0.36000	0.430000	0.360000	0.400000	+11.111%	4,760	-75.625%
2025-06-12	0.36000	0.360000	0.360000	0.360000	0.000%	351	-72.917%
2025-06-10	0.36000	0.360000	0.360000	0.360000	0.000%	891	-72.917%
2025-06-09	0.36000	0.360000	0.360000	0.360000	0.000%	1,086	-72.917%
2025-06-05	0.36000	0.360000	0.360000	0.360000	-23.404%	215	-72.917%
2025-06-04	0.36000	0.470000	0.360000	0.470000	+6.818%	515	-79.255%
2025-06-03	0.40000	0.440000	0.400000	0.440000	+10.000%	2,089	-77.841%
2025-06-02	0.40000	0.400000	0.400000	0.400000	+8.108%	253	-75.625%
2025-05-28	0.36275	0.380000	0.362750	0.370000	+5.714%	702	-73.649%
2025-05-27	0.20000	0.740000	0.200000	0.350000	0.000%	5,127	-72.143%
2025-05-23	0.35000	0.400000	0.350000	0.350000	0.000%	4,495	-72.143%
2025-05-22	0.40000	0.400000	0.200000	0.350000	+2,187.582%	3,082	-72.143%
2025-05-20	0.01530	0.015300	0.015300	0.015300	-72.432%	430	+537.255%
2025-05-19	0.05000	0.055500	0.050000	0.055500	+170.732%	499	+75.676%
2025-05-16	0.02050	0.020500	0.015300	0.020500	-97.950%	5,980	+375.610%
2025-05-15	0.02020	1.000000	0.020200	1.000000	+185.714%	9,769	-90.250%
2025-05-14	0.25000	0.350000	0.250000	0.350000	+40.000%	1,663	-72.143%
2025-05-13	0.25000	0.250000	0.250000	0.250000	-16.667%	147	-61.000%
2025-05-12	0.30000	0.300000	0.300000	0.300000	-14.286%	318	-67.500%
2025-05-09	0.23000	0.350000	0.230000	0.350000	+25.000%	573	-72.143%
2025-05-08	0.13010	0.280000	0.130100	0.280000	+133.139%	4,936	-65.179%
2025-05-07	0.30000	0.324950	0.120100	0.120100	-62.469%	5,197	-18.818%
2025-05-06	0.35000	0.350000	0.320000	0.320000	-38.450%	11,982	-69.531%
2025-05-05	0.00120	0.800000	0.001200	0.519900	-40.920%	11,412	-81.246%
2025-05-02	0.25000	0.880000	0.050100	0.880000	+252.000%	31,228	-88.920%
2025-05-01	0.07010	0.399900	0.070100	0.250000	+161.780%	27,600	-61.000%
2025-04-30	0.14010	0.299900	0.000400	0.095500	-31.834%	31,890	+2.094%
2025-04-29	0.25000	0.280000	0.140000	0.140100	-43.960%	34,876	-30.407%
2025-04-28	0.35000	0.450000	0.200100	0.250000	-44.531%	56,370	-61.000%
2025-04-25	0.35010	0.550000	0.350100	0.450700	-8.020%	196,739	-78.367%
2025-04-24	0.53990	0.539900	0.410000	0.490000	-7.547%	895,071	-80.102%
2025-04-23	0.60000	0.604900	0.480100	0.530000	-35.239%	698,825	-81.604%
2025-04-22	0.90485	0.904850	0.818400	0.818400	-4.848%	73,252	-88.087%
2025-04-21	0.91010	0.910100	0.854500	0.860100	-5.504%	29,163	-88.664%
2025-04-17	0.99000	0.990000	0.850100	0.910200	-13.314%	36,576	-89.288%
2025-04-16	0.85150	1.070000	0.805100	1.050000	+16.667%	80,519	-90.714%
2025-04-15	0.76000	0.960100	0.717300	0.900000	+11.663%	49,073	-89.167%
2025-04-14	0.74000	0.974499	0.719000	0.806000	+0.361%	830,333	-87.903%
2025-04-11	0.80000	0.844700	0.780101	0.803100	-0.606%	43,557	-87.860%
2025-04-10	0.82000	0.850000	0.745000	0.808000	-1.364%	37,352	-87.933%
2025-04-09	0.80110	0.840000	0.780000	0.819173	-3.638%	40,342	-88.098%
2025-04-08	0.84000	0.875200	0.824400	0.850099	-1.335%	13,396	-88.531%
2025-04-07	0.81000	0.910000	0.795000	0.861600	-6.348%	91,896	-88.684%
2025-04-04	0.95000	0.980000	0.920000	0.920000	-7.991%	30,914	-89.402%
2025-04-03	1.00000	1.020100	0.999900	0.999900	+2.031%	5,127	-90.249%
2025-04-02	0.99000	0.990000	0.970100	0.980000	-0.780%	1,578	-90.051%
2025-04-01	0.98000	0.987700	0.970100	0.987700	+2.875%	4,285	-90.129%
2025-03-31	0.97000	1.000000	0.957900	0.960100	-3.990%	6,262	-89.845%
2025-03-28	0.99000	1.030000	0.972500	1.000000	+1.010%	2,233	-90.250%
2025-03-27	0.99000	0.990000	0.990000	0.990000	-1.000%	1,008	-90.152%
2025-03-26	1.02000	1.020000	1.000000	1.000000	-1.961%	8,185	-90.250%
2025-03-25	0.99000	1.020000	0.980200	1.020000	+3.030%	974	-90.441%
2025-03-24	1.00000	1.010000	0.985672	0.990000	-1.980%	4,399	-90.152%
2025-03-21	0.97750	1.010000	0.975200	1.010000	+2.041%	5,960	-90.347%
2025-03-20	0.99000	1.000000	0.954200	0.989800	+0.687%	18,184	-90.150%
2025-03-19	0.95000	1.009900	0.950000	0.983050	+2.819%	13,152	-90.082%
2025-03-18	1.01000	1.020000	0.956000	0.956100	-6.274%	12,724	-89.802%
2025-03-17	0.98000	1.020100	0.950000	1.020100	+2.153%	8,984	-90.442%
2025-03-14	0.96930	1.000000	0.950000	0.998600	-0.070%	20,091	-90.236%
2025-03-13	1.06000	1.083900	0.925850	0.999300	-5.726%	72,480	-90.243%
2025-03-12	1.09000	1.120000	0.990200	1.060000	-2.752%	10,623	-90.802%
2025-03-11	1.14000	1.140000	1.090000	1.090000	-4.903%	6,391	-91.055%
2025-03-10	1.14000	1.175000	1.130000	1.146200	+1.434%	6,858	-91.494%
2025-03-07	1.14000	1.170000	1.120000	1.130000	-3.411%	7,583	-91.372%
2025-03-06	1.13000	1.169900	1.120000	1.169900	+4.455%	13,335	-91.666%
2025-03-05	1.09000	1.150000	1.086900	1.120000	+3.704%	12,239	-91.295%
2025-03-04	1.08000	1.190000	1.075000	1.080000	-9.699%	18,187	-90.972%
2025-03-03	1.25100	1.251000	1.060000	1.196000	-1.157%	52,953	-91.848%
2025-02-28	1.26000	1.260000	1.180000	1.210000	-6.202%	19,314	-91.942%
2025-02-27	1.28000	1.300000	1.280000	1.290000	+0.781%	3,280	-92.442%
2025-02-26	1.28000	1.350000	1.280000	1.280000	0.000%	20,977	-92.383%
2025-02-25	1.40000	1.408300	1.230000	1.280000	-9.757%	24,119	-92.383%
2025-02-24	1.40000	1.420000	1.400000	1.418400	+0.596%	4,150	-93.126%
2025-02-21	1.39000	1.450000	1.390000	1.410000	+1.439%	2,393	-93.085%
2025-02-20	1.36000	1.430000	1.280000	1.390000	+2.206%	13,233	-92.986%
2025-02-19	1.37000	1.370000	1.350000	1.360000	-0.730%	6,125	-92.831%
2025-02-18	1.38000	1.380000	1.320000	1.370000	-0.725%	9,467	-92.883%
2025-02-14	1.39000	1.400000	1.380000	1.380000	-0.719%	6,995	-92.935%
2025-02-13	1.33000	1.390000	1.330000	1.390000	+4.511%	6,952	-92.986%
2025-02-12	1.42000	1.450000	1.330000	1.330000	-5.674%	8,344	-92.669%
2025-02-11	1.42000	1.430000	1.360000	1.410000	+0.714%	12,982	-93.085%
2025-02-10	1.39840	1.470000	1.394300	1.400000	-6.667%	3,896	-93.036%
2025-02-07	1.48000	1.500000	1.440000	1.500000	+2.041%	3,177	-93.500%
2025-02-06	1.49380	1.520000	1.460000	1.470000	+1.730%	2,671	-93.367%
2025-02-05	1.44000	1.505000	1.430000	1.445000	+1.049%	4,603	-93.253%
2025-02-04	1.43000	1.460000	1.350000	1.430000	-0.021%	8,650	-93.182%
2025-02-03	1.48000	1.480000	1.380000	1.430300	-0.674%	10,463	-93.183%
2025-01-31	1.53000	1.560000	1.430000	1.440000	-5.263%	12,601	-93.229%
2025-01-30	1.50000	1.540000	1.470000	1.520000	-1.299%	11,547	-93.586%
2025-01-29	1.64000	1.698200	1.540000	1.540000	-7.508%	27,260	-93.669%
2025-01-28	1.71000	1.710000	1.600000	1.665000	-2.944%	10,497	-94.144%
2025-01-27	1.70000	1.730000	1.660000	1.715500	-1.408%	36,835	-94.317%
2025-01-24	1.70000	1.740000	1.610000	1.740000	+2.353%	10,956	-94.397%
2025-01-23	1.73000	1.740000	1.560000	1.700000	-2.299%	12,272	-94.265%
2025-01-22	1.61000	1.789900	1.610000	1.740000	+12.987%	74,491	-94.397%
2025-01-21	1.48000	1.589900	1.480000	1.540000	+1.309%	17,949	-93.669%
2025-01-17	1.44000	1.535000	1.440000	1.520100	+1.003%	21,637	-93.586%
2025-01-16	1.51000	1.530000	1.462300	1.505000	-1.634%	11,923	-93.522%
2025-01-15	1.50000	1.540000	1.450000	1.530000	+2.007%	9,122	-93.627%
2025-01-14	1.46000	1.560000	1.420100	1.499900	+2.733%	11,981	-93.500%
2025-01-13	1.46000	1.500000	1.360000	1.460000	-2.990%	24,120	-93.322%
2025-01-10	1.55000	1.550000	1.500000	1.505000	-4.134%	14,214	-93.522%
2025-01-08	1.47000	1.570000	1.420900	1.569900	+5.362%	56,051	-93.789%
2025-01-07	1.49000	1.530000	1.461300	1.490000	0.000%	28,557	-93.456%
2025-01-06	1.41000	1.500000	1.410000	1.490000	+5.674%	38,201	-93.456%
2025-01-03	1.44000	1.447000	1.380000	1.410000	-2.083%	13,225	-93.085%
2025-01-02	1.33000	1.440000	1.330000	1.440000	+8.271%	18,362	-93.229%
2024-12-31	1.33000	1.390000	1.320000	1.330000	-1.481%	23,696	-92.669%
2024-12-30	1.42000	1.420000	1.350000	1.350000	-7.534%	11,592	-92.778%
2024-12-27	1.35000	1.470000	1.330000	1.460000	+9.774%	15,340	-93.322%
2024-12-26	1.39500	1.410000	1.310000	1.330000	-3.273%	81,745	-92.669%
2024-12-24	1.44500	1.480000	1.357400	1.375000	-5.172%	15,310	-92.909%
2024-12-23	1.45000	1.490000	1.350000	1.450000	0.000%	13,334	-93.276%
2024-12-20	1.38000	1.470000	1.300000	1.450000	+5.839%	26,803	-93.276%
2024-12-19	1.40000	1.450000	1.370000	1.370000	+3.008%	14,940	-92.883%
2024-12-18	1.55000	1.550000	1.320000	1.330000	-12.500%	42,467	-92.669%
2024-12-17	1.66000	1.660000	1.490000	1.520000	-8.434%	55,292	-93.586%
2024-12-16	1.71000	1.710000	1.540000	1.660000	-2.639%	78,907	-94.127%
2024-12-13	1.67000	1.740000	1.550000	1.705000	-2.011%	268,657	-94.282%
2024-12-12	1.72000	1.870000	1.570000	1.740000	+10.821%	2,729,494	-94.397%
2024-12-11	1.18000	1.580000	1.180000	1.570100	+33.059%	3,261,202	-93.790%
2024-12-10	1.17000	1.206500	1.170000	1.180000	+0.855%	2,321	-91.737%
2024-12-09	1.18000	1.185000	1.160000	1.170000	-0.077%	9,212	-91.667%
2024-12-06	1.17200	1.190000	1.170000	1.170900	+0.940%	3,130	-91.673%
2024-12-05	1.19000	1.210000	1.160000	1.160000	-2.521%	8,810	-91.595%
2024-12-04	1.19000	1.190000	1.160000	1.190000	-1.653%	7,392	-91.807%
2024-12-03	1.22000	1.220000	1.198100	1.210000	-0.190%	6,177	-91.942%
2024-12-02	1.24000	1.240000	1.180000	1.212300	-2.123%	46,712	-91.957%
2024-11-29	1.33000	1.330000	1.200000	1.238600	-3.234%	19,885	-92.128%
2024-11-27	1.31000	1.330000	1.280000	1.280000	-1.158%	12,238	-92.383%
2024-11-26	1.29000	1.315900	1.280000	1.295000	+0.388%	928	-92.471%
2024-11-25	1.32000	1.340000	1.290000	1.290000	-1.149%	11,965	-92.442%
2024-11-22	1.33000	1.330000	1.280100	1.305000	-1.880%	7,877	-92.529%
2024-11-21	1.33000	1.380000	1.290000	1.330000	0.000%	4,644	-92.669%
2024-11-20	1.32000	1.365000	1.320000	1.330000	+1.527%	4,391	-92.669%
2024-11-19	1.29000	1.310000	1.290000	1.310000	+1.550%	2,161	-92.557%
2024-11-18	1.30000	1.300000	1.260000	1.290000	-0.838%	17,773	-92.442%
2024-11-15	1.34500	1.390000	1.280000	1.300900	-2.918%	10,758	-92.505%
2024-11-14	1.35000	1.400000	1.310000	1.340000	-1.471%	17,973	-92.724%
2024-11-13	1.39000	1.470000	1.360000	1.360000	-6.207%	12,055	-92.831%
2024-11-12	1.38000	1.470000	1.370000	1.450000	+1.754%	2,011	-93.276%
2024-11-11	1.36000	1.472300	1.320000	1.425000	+0.352%	8,752	-93.158%
2024-11-08	1.33210	1.440000	1.330000	1.420000	+6.767%	20,212	-93.134%
2024-11-07	1.32000	1.406000	1.320000	1.330000	+0.758%	16,685	-92.669%
2024-11-06	1.44000	1.517400	1.320000	1.320000	0.000%	23,271	-92.614%
2024-11-05	1.22150	1.365000	1.221500	1.320000	+9.091%	50,876	-92.614%
2024-11-04	1.20000	1.239900	1.180200	1.210000	+0.833%	34,052	-91.942%
2024-11-01	1.22000	1.220000	1.190000	1.200000	-4.000%	10,858	-91.875%
2024-10-31	1.26000	1.260000	1.230000	1.250000	-0.794%	3,070	-92.200%
2024-10-30	1.28000	1.306900	1.260000	1.260000	0.000%	4,962	-92.262%
2024-10-29	1.26000	1.310000	1.260000	1.260000	0.000%	3,803	-92.262%
2024-10-28	1.22000	1.280400	1.220000	1.260000	+3.279%	41,712	-92.262%
2024-10-25	1.24000	1.250000	1.180000	1.220000	-1.294%	20,598	-92.008%
2024-10-24	1.28000	1.328800	1.230000	1.236000	-6.928%	34,382	-92.112%
2024-10-23	1.35000	1.399900	1.280000	1.328000	-3.768%	18,003	-92.658%
2024-10-22	1.44000	1.479900	1.360000	1.380000	-1.779%	22,805	-92.935%
2024-10-21	1.54200	1.570000	1.400000	1.405000	-7.566%	34,922	-93.060%
2024-10-18	1.54000	1.580000	1.520000	1.520000	-1.299%	2,948	-93.586%
2024-10-17	1.58000	1.620000	1.540000	1.540000	-1.282%	16,598	-93.669%
2024-10-16	1.51050	1.560000	1.510500	1.560000	+1.994%	4,332	-93.750%
2024-10-15	1.57730	1.580000	1.510000	1.529500	-4.406%	11,263	-93.625%
2024-10-14	1.62000	1.625000	1.600000	1.600000	0.000%	1,762	-93.906%
2024-10-11	1.60000	1.605000	1.560000	1.600000	-3.030%	4,533	-93.906%
2024-10-10	1.62000	1.694200	1.530000	1.650000	+2.484%	33,993	-94.091%
2024-10-09	1.63000	1.630000	1.610000	1.610000	-1.829%	4,207	-93.944%
2024-10-08	1.67010	1.670100	1.640000	1.640000	0.000%	2,314	-94.055%
2024-10-07	1.64000	1.750000	1.640000	1.640000	-1.796%	5,241	-94.055%
2024-10-04	1.68000	1.680000	1.670000	1.670000	-1.183%	1,221	-94.162%
2024-10-03	1.71000	1.720000	1.690000	1.690000	-2.029%	3,204	-94.231%
2024-10-02	1.77000	1.832000	1.670000	1.725000	+0.291%	14,193	-94.348%
2024-10-01	1.71000	1.800000	1.650000	1.720000	-0.578%	10,252	-94.331%
2024-09-30	1.68930	1.780000	1.665000	1.730000	+6.128%	22,012	-94.364%
2024-09-27	1.69000	1.700000	1.630000	1.630100	-4.673%	5,636	-94.019%
2024-09-26	1.75000	1.750000	1.700000	1.710000	+1.183%	12,427	-94.298%
2024-09-25	1.70990	1.709900	1.682000	1.690000	-1.458%	7,145	-94.231%
2024-09-24	1.67000	1.839900	1.670000	1.715000	+2.695%	14,557	-94.315%
2024-09-23	1.77000	1.770000	1.664200	1.670000	-5.650%	9,582	-94.162%
2024-09-20	1.97000	2.120900	1.690000	1.770000	-14.078%	41,633	-94.492%
2024-09-19	1.99000	2.140000	1.790000	2.060000	+7.853%	33,704	-95.267%
2024-09-18	1.79000	2.300000	1.790000	1.910000	+6.704%	174,690	-94.895%
2024-09-17	1.70000	1.790000	1.700000	1.790000	+0.562%	1,128	-94.553%
2024-09-16	1.85000	1.850000	1.600000	1.780000	-4.813%	2,023	-94.522%
2024-09-13	1.83000	1.870000	1.830000	1.870000	+3.315%	1,645	-94.786%
2024-09-12	1.77000	1.810000	1.760000	1.810000	-3.209%	9,191	-94.613%
2024-09-11	1.73010	1.870000	1.730000	1.870000	+5.056%	7,259	-94.786%
2024-09-10	1.66280	1.780000	1.662800	1.780000	+4.706%	8,065	-94.522%
2024-09-09	1.66630	1.725000	1.650000	1.700000	+8.225%	5,662	-94.265%
2024-09-06	1.69000	1.693600	1.570800	1.570800	-7.053%	2,024	-93.793%
2024-09-05	1.65000	1.690000	1.600000	1.690000	+1.502%	1,384	-94.231%
2024-09-04	1.60600	1.690000	1.560000	1.665000	+0.301%	8,083	-94.144%
2024-09-03	1.52000	1.660000	1.513400	1.660000	+9.211%	23,528	-94.127%
2024-08-30	1.57000	1.570000	1.510000	1.520000	-4.101%	10,126	-93.586%
2024-08-29	1.60000	1.600000	1.570000	1.585000	-2.462%	3,779	-93.849%
2024-08-28	1.62000	1.625000	1.620000	1.625000	+1.881%	806	-94.000%
2024-08-27	1.59500	1.595000	1.570000	1.595000	+1.592%	614	-93.887%
2024-08-26	1.57000	1.640000	1.570000	1.570000	-0.633%	17,417	-93.790%
2024-08-23	1.56020	1.580000	1.540000	1.580000	0.000%	4,223	-93.829%
2024-08-22	1.56000	1.590000	1.560000	1.580000	+1.282%	4,009	-93.829%
2024-08-21	1.61000	1.610000	1.560000	1.560000	-2.500%	6,205	-93.750%
2024-08-20	1.60910	1.620000	1.570000	1.600000	+1.911%	15,138	-93.906%
2024-08-19	1.65500	1.688400	1.563100	1.570000	-2.484%	24,169	-93.790%
2024-08-16	1.63000	1.640000	1.610000	1.610000	0.000%	10,786	-93.944%
2024-08-15	1.71000	1.710000	1.610000	1.610000	+0.625%	6,194	-93.944%
2024-08-14	1.67000	1.750000	1.600000	1.600000	-6.433%	21,315	-93.906%
2024-08-13	1.72500	1.749600	1.660000	1.710000	-5.000%	2,542	-94.298%
2024-08-12	1.67000	1.800000	1.670000	1.800000	+2.857%	4,863	-94.583%
2024-08-09	1.60000	1.759900	1.600000	1.750000	+9.375%	10,572	-94.429%
2024-08-08	1.62000	1.646200	1.600000	1.600000	0.000%	976	-93.906%
2024-08-07	1.65200	1.688000	1.600000	1.600000	-0.621%	6,874	-93.906%
2024-08-06	1.62000	1.670000	1.610000	1.610000	-0.617%	4,818	-93.944%
2024-08-05	1.70000	1.730000	1.553500	1.620000	-7.429%	17,756	-93.981%
2024-08-02	1.73000	1.760000	1.700000	1.750000	+1.156%	12,152	-94.429%
2024-08-01	1.85000	1.850000	1.730000	1.730000	-4.945%	1,649	-94.364%
2024-07-31	1.77000	1.820000	1.720000	1.820000	+1.111%	4,510	-94.643%
2024-07-30	1.96000	1.960000	1.800000	1.800000	-5.907%	2,959	-94.583%
2024-07-29	2.04000	2.049500	1.913000	1.913000	-0.881%	5,852	-94.903%
2024-07-26	1.87420	1.952500	1.874200	1.930000	+0.521%	4,609	-94.948%
2024-07-25	1.72010	1.920000	1.720100	1.920000	-3.030%	2,973	-94.922%
2024-07-24	1.98000	2.039900	1.930000	1.980000	-2.463%	10,794	-95.076%
2024-07-23	2.01000	2.060000	2.000100	2.030000	-0.490%	4,811	-95.197%
2024-07-22	2.05000	2.055000	1.955000	2.040000	+2.000%	8,140	-95.221%
2024-07-19	1.85240	2.045300	1.830000	2.000000	+1.010%	16,106	-95.125%
2024-07-18	2.00830	2.070000	1.960000	1.980000	-2.941%	27,213	-95.076%
2024-07-17	1.96000	2.101000	1.960000	2.040000	+8.511%	17,758	-95.221%
2024-07-16	1.98000	1.980000	1.880000	1.880000	-1.053%	8,112	-94.814%
2024-07-15	1.88000	1.900000	1.830000	1.900000	+1.064%	8,136	-94.868%
2024-07-12	1.81000	1.905000	1.810000	1.880000	+1.622%	11,671	-94.814%
2024-07-11	1.85000	1.960000	1.780100	1.850000	+1.093%	25,740	-94.730%
2024-07-10	1.84000	1.886000	1.800000	1.830000	-1.081%	7,582	-94.672%
2024-07-09	1.79000	1.869700	1.709600	1.850000	+8.824%	25,961	-94.730%
2024-07-08	1.72000	1.840000	1.660000	1.700000	-1.163%	14,805	-94.265%
2024-07-05	1.75050	1.893800	1.680100	1.720000	-0.578%	44,741	-94.331%
2024-07-03	1.67000	1.730000	1.640000	1.730000	+1.765%	5,153	-94.364%
2024-07-02	1.69000	1.710000	1.660000	1.700000	0.000%	6,420	-94.265%
2024-07-01	1.73000	1.740000	1.690000	1.700000	-0.585%	7,677	-94.265%
2024-06-28	1.74000	1.770000	1.690000	1.710000	-1.724%	14,873	-94.298%
2024-06-27	1.74000	1.850000	1.740000	1.740000	0.000%	19,422	-94.397%
2024-06-26	1.77000	1.830000	1.710200	1.740000	-5.946%	11,226	-94.397%
2024-06-25	1.93990	1.939900	1.670000	1.850000	+12.121%	33,045	-94.730%
2024-06-24	1.55000	1.650000	1.550000	1.650000	+2.484%	16,831	-94.091%
2024-06-21	1.59000	1.660000	1.550000	1.610000	+0.688%	10,611	-93.944%
2024-06-20	1.58000	1.600000	1.530000	1.599000	+1.203%	23,677	-93.902%
2024-06-18	1.73000	1.730000	1.550200	1.580000	-7.331%	65,462	-93.829%
2024-06-17	1.88000	1.960000	1.660000	1.705000	-12.113%	51,019	-94.282%
2024-06-14	1.89000	1.980000	1.890000	1.940000	+0.005%	20,717	-94.974%
2024-06-13	2.02000	2.100000	1.900000	1.939900	-3.965%	46,677	-94.974%
2024-06-12	2.08170	2.120000	2.020000	2.020000	-4.717%	16,729	-95.173%
2024-06-11	2.18000	2.180000	2.085000	2.120000	-2.752%	8,258	-95.401%
2024-06-10	2.23000	2.260000	2.151600	2.180000	-2.247%	9,651	-95.528%
2024-06-07	2.23000	2.300000	2.230000	2.230100	-0.286%	10,780	-95.628%
2024-06-06	2.23000	2.330000	2.230000	2.236500	+0.291%	14,839	-95.641%
2024-06-05	2.26000	2.260000	2.200000	2.230000	-1.762%	12,186	-95.628%
2024-06-04	2.18000	2.370000	2.180000	2.270000	+5.581%	32,559	-95.705%
2024-06-03	2.16000	2.370000	2.100000	2.150000	0.000%	48,261	-95.465%
2024-05-31	2.13000	2.249900	2.100000	2.150000	-0.922%	35,359	-95.465%
2024-05-30	2.32000	2.387200	2.110000	2.170000	-6.867%	72,964	-95.507%
2024-05-29	2.33000	2.440000	2.320000	2.330000	0.000%	9,743	-95.815%
2024-05-28	2.39000	2.460000	2.310000	2.330000	-1.853%	23,068	-95.815%
2024-05-24	2.35000	2.400000	2.310000	2.374000	+1.453%	32,250	-95.893%
2024-05-23	2.38000	2.520000	2.310000	2.340000	0.000%	18,129	-95.833%
2024-05-22	2.40000	2.400000	2.318000	2.340000	-2.500%	22,229	-95.833%
2024-05-21	2.36000	2.460000	2.330000	2.400000	-0.826%	36,618	-95.938%
2024-05-20	2.58000	2.690000	2.340000	2.420000	-6.923%	73,658	-95.971%
2024-05-17	2.75000	2.850000	2.430000	2.600000	-13.276%	103,076	-96.250%
2024-05-16	2.78000	3.200000	2.700000	2.998000	+11.078%	81,812	-96.748%

document.getElementById("lzn3rp").onerror = function(){this.style.display='none';}; .dark-mode .h13Gdh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h13Gdh{ color: #333333; background-color: white; border: 2px solid #333333; }CTHRCHARLES & COLVARD INCstock OTC

CTHR
CHARLES & COLVARD INC
stock OTC