CTHR

Charles & Colvard Ltd

Company · XNAS · US · USD

Market price

$0.60

−$26.30 (-97.77%) · 5 years

5 years price history
Date and timePrice
Aug 15, 2021$26.90
Aug 22, 2021$25.50
Aug 29, 2021$29.10
Sep 5, 2021$29.30
Sep 12, 2021$27.60
Sep 19, 2021$28.80
Sep 26, 2021$29.80
Oct 3, 2021$29.70
Oct 10, 2021$29.00
Oct 17, 2021$27.90
Oct 24, 2021$30.10
Oct 31, 2021$30.20
Nov 7, 2021$33.10
Nov 14, 2021$32.20
Nov 21, 2021$32.50
Nov 28, 2021$31.00
Dec 5, 2021$28.70
Dec 12, 2021$29.30
Dec 19, 2021$26.70
Dec 26, 2021$28.80
Jan 2, 2022$28.90
Jan 9, 2022$26.30
Jan 16, 2022$25.50
Jan 23, 2022$24.30
Jan 30, 2022$21.40
Feb 6, 2022$19.00
Feb 13, 2022$18.20
Feb 20, 2022$19.00
Feb 27, 2022$17.90
Mar 6, 2022$17.40
Mar 13, 2022$17.30
Mar 20, 2022$17.50
Mar 27, 2022$17.00
Apr 3, 2022$16.10
Apr 10, 2022$15.23
Apr 17, 2022$15.40
Apr 24, 2022$14.55
May 1, 2022$14.00
May 8, 2022$14.10
May 15, 2022$13.80
May 22, 2022$14.00
May 29, 2022$13.20
Jun 5, 2022$14.40
Jun 12, 2022$13.60
Jun 19, 2022$13.00
Jun 26, 2022$12.60
Jul 3, 2022$12.80
Jul 10, 2022$13.00
Jul 17, 2022$13.00
Jul 24, 2022$13.70
Jul 31, 2022$13.50
Aug 7, 2022$13.20
Aug 14, 2022$13.30
Aug 21, 2022$13.05
Aug 28, 2022$12.90
Sep 4, 2022$12.10
Sep 11, 2022$11.20
Sep 18, 2022$11.10
Sep 25, 2022$9.80
Oct 2, 2022$9.69
Oct 9, 2022$10.00
Oct 16, 2022$10.10
Oct 23, 2022$9.92
Oct 30, 2022$10.13
Nov 6, 2022$9.30
Nov 13, 2022$9.56
Nov 20, 2022$9.23
Nov 27, 2022$9.48
Dec 4, 2022$9.00
Dec 11, 2022$8.85
Dec 18, 2022$8.28
Dec 25, 2022$8.20
Jan 1, 2023$8.23
Jan 8, 2023$9.05
Jan 15, 2023$9.70
Jan 22, 2023$8.90
Jan 29, 2023$9.35
Feb 5, 2023$9.00
Feb 12, 2023$9.00
Feb 19, 2023$8.80
Feb 26, 2023$8.55
Mar 5, 2023$8.40
Mar 12, 2023$8.20
Mar 19, 2023$9.90
Mar 26, 2023$9.32
Apr 2, 2023$9.30
Apr 9, 2023$11.70
Apr 16, 2023$11.40
Apr 23, 2023$11.10
Apr 30, 2023$9.60
May 7, 2023$10.00
May 14, 2023$9.52
May 21, 2023$9.59
May 28, 2023$9.40
Jun 4, 2023$9.32
Jun 11, 2023$9.45
Jun 18, 2023$9.50
Jun 25, 2023$8.83
Jul 2, 2023$9.55
Jul 9, 2023$9.50
Jul 16, 2023$9.55
Jul 23, 2023$8.90
Jul 30, 2023$9.10
Aug 6, 2023$8.75
Aug 13, 2023$8.90
Aug 20, 2023$8.56
Aug 27, 2023$8.65
Sep 3, 2023$8.03
Sep 10, 2023$7.80
Sep 17, 2023$7.48
Sep 24, 2023$7.40
Oct 1, 2023$5.72
Oct 8, 2023$5.50
Oct 15, 2023$4.08
Oct 22, 2023$3.70
Oct 29, 2023$3.70
Nov 5, 2023$3.34
Nov 12, 2023$3.00
Nov 19, 2023$4.10
Nov 26, 2023$4.64
Dec 3, 2023$4.30
Dec 10, 2023$4.03
Dec 17, 2023$4.25
Dec 24, 2023$4.20
Dec 31, 2023$4.10
Jan 7, 2024$3.91
Jan 14, 2024$4.07
Jan 21, 2024$4.18
Jan 28, 2024$4.33
Feb 4, 2024$3.90
Feb 11, 2024$3.90
Feb 18, 2024$3.59
Feb 25, 2024$3.52
Mar 3, 2024$3.52
Mar 10, 2024$3.75
Mar 17, 2024$3.46
Mar 24, 2024$3.69
Mar 31, 2024$3.41
Apr 7, 2024$3.20
Apr 14, 2024$3.00
Apr 21, 2024$3.55
Apr 28, 2024$3.23
May 5, 2024$3.05
May 12, 2024$2.86
May 19, 2024$2.60
May 26, 2024$2.37
Jun 2, 2024$2.15
Jun 9, 2024$2.23
Jun 16, 2024$1.94
Jun 23, 2024$1.61
Jun 30, 2024$1.71
Jul 7, 2024$1.72
Jul 14, 2024$1.88
Jul 21, 2024$2.00
Jul 28, 2024$1.93
Aug 4, 2024$1.75
Aug 11, 2024$1.75
Aug 18, 2024$1.61
Aug 25, 2024$1.58
Sep 1, 2024$1.52
Sep 8, 2024$1.57
Sep 15, 2024$1.87
Sep 22, 2024$1.77
Sep 29, 2024$1.63
Oct 6, 2024$1.67
Oct 13, 2024$1.60
Oct 20, 2024$1.52
Oct 27, 2024$1.22
Nov 3, 2024$1.20
Nov 10, 2024$1.42
Nov 17, 2024$1.30
Nov 24, 2024$1.31
Dec 1, 2024$1.24
Dec 8, 2024$1.17
Dec 15, 2024$1.71
Dec 22, 2024$1.45
Dec 29, 2024$1.46
Jan 5, 2025$1.41
Jan 12, 2025$1.51
Jan 19, 2025$1.52
Jan 26, 2025$1.74
Feb 2, 2025$1.44
Feb 9, 2025$1.50
Feb 16, 2025$1.38
Feb 23, 2025$1.42
Mar 2, 2025$1.21
Mar 9, 2025$1.13
Mar 16, 2025$1.00
Mar 23, 2025$1.01
Mar 30, 2025$1.00
Apr 6, 2025$0.92
Apr 13, 2025$0.80
Apr 20, 2025$0.91
Apr 27, 2025$0.45
May 4, 2025$0.10
May 11, 2025$0.35
May 18, 2025$0.02
May 25, 2025$0.35
Jun 1, 2025$0.37
Jun 8, 2025$0.36
Jun 15, 2025$0.36
Jun 22, 2025$0.36
Jun 29, 2025$0.36
Jul 6, 2025$0.22
Jul 13, 2025$0.21
Jul 20, 2025$0.23
Jul 27, 2025$0.25
Aug 3, 2025$0.35
Aug 10, 2025$0.38
Aug 17, 2025$0.75
Aug 24, 2025$0.36
Aug 31, 2025$0.78
Sep 7, 2025$0.32
Sep 14, 2025$0.80
Sep 21, 2025$0.51
Sep 28, 2025$0.60
Oct 5, 2025$0.59
Oct 12, 2025$0.60
Oct 19, 2025$0.50
Oct 26, 2025$0.50
Nov 2, 2025$0.40
Nov 9, 2025$0.21
Nov 16, 2025$0.35
Nov 23, 2025$0.11
Nov 30, 2025$0.10
Dec 7, 2025$0.11
Dec 14, 2025$0.25
Dec 21, 2025$0.15
Dec 28, 2025$0.11
Jan 4, 2026$0.14
Jan 11, 2026$0.15
Jan 18, 2026$0.20
Jan 25, 2026$0.05
Feb 1, 2026$0.11
Feb 8, 2026$0.11
Feb 15, 2026$0.20
Mar 1, 2026$0.05
Mar 8, 2026$0.10
Aug 10, 2026$0.60
Period change
-97.77%
Period low
$0.0205
Period high
$33.10
Observations
239
Updated
Aug 10, 2026, 5:32 PM

About Charles & Colvard Ltd

CHARLES & COLVARD INC

Company website

Classifications

  • Ecommerce
  • Consumer discretionary goods · Discretionaries
  • Luxury goods · Luxury
  • Retail stores · Retail

Market details

Type
Company
Market
XNAS
Operating market
XNAS
Country
US
Currency
USD
Market capitalization
—
Employees
25