Charles & Colvard (NQ: CTHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	0.3400	0.3596	0.3301	0.3451	25,700	+0.01(+1.86%)
Apr 16, 2024	0.3086	0.3400	0.3011	0.3388	125,276	+0.04(+12.19%)
Apr 15, 2024	0.3200	0.3200	0.3001	0.3020	116,964	+0.00(+0.67%)
Apr 12, 2024	0.3171	0.3171	0.2950	0.3000	135,225	-0.00(-0.66%)
Apr 11, 2024	0.3100	0.3209	0.3013	0.3020	110,125	-0.00(-0.33%)
Apr 10, 2024	0.3209	0.3209	0.3010	0.3030	235,309	-0.01(-4.17%)
Apr 09, 2024	0.3290	0.3290	0.3100	0.3162	38,039	+0.00(+0.32%)
Apr 08, 2024	0.3300	0.3390	0.3010	0.3152	173,533	-0.00(-1.53%)
Apr 05, 2024	0.3200	0.3299	0.3166	0.3201	25,869	-0.01(-4.42%)
Apr 04, 2024	0.3251	0.3399	0.3166	0.3349	190,086	+0.01(+2.10%)
Apr 03, 2024	0.3200	0.3489	0.3200	0.3280	54,237	-0.01(-3.24%)
Apr 02, 2024	0.3400	0.3400	0.3280	0.3390	62,328	+0.00(+0.65%)
Apr 01, 2024	0.3450	0.3499	0.3310	0.3368	60,324	-0.00(-1.23%)
Mar 28, 2024	0.3500	0.3669	0.3400	0.3410	133,893	+0.00(+0.26%)
Mar 27, 2024	0.3320	0.3499	0.3300	0.3401	108,555	+0.01(+1.80%)
Mar 26, 2024	0.3400	0.3500	0.3320	0.3341	71,279	-0.01(-1.74%)
Mar 25, 2024	0.3751	0.3751	0.3400	0.3400	137,762	-0.03(-7.86%)
Mar 22, 2024	0.3700	0.3700	0.3511	0.3690	32,566	-0.01(-1.44%)
Mar 21, 2024	0.3502	0.3900	0.3502	0.3744	132,134	+0.02(+6.51%)
Mar 20, 2024	0.3400	0.3599	0.3351	0.3515	86,228	+0.01(+3.05%)
Mar 19, 2024	0.3511	0.3599	0.3411	0.3411	37,736	-0.01(-2.54%)
Mar 18, 2024	0.3633	0.3700	0.3460	0.3500	185,334	+0.00(+1.16%)
Mar 15, 2024	0.3510	0.4000	0.3310	0.3460	98,537	-0.01(-3.35%)
Mar 14, 2024	0.3500	0.3680	0.3500	0.3580	47,016	-0.00(-0.61%)
Mar 13, 2024	0.3680	0.3700	0.3602	0.3602	18,967	+0.01(+2.62%)
Mar 12, 2024	0.3710	0.3810	0.3510	0.3510	83,077	-0.02(-5.14%)
Mar 11, 2024	0.3700	0.3950	0.3650	0.3700	103,604	-0.01(-1.36%)
Mar 08, 2024	0.3800	0.3938	0.3700	0.3751	55,336	-0.00(-0.50%)
Mar 07, 2024	0.3589	0.3800	0.3580	0.3770	112,998	+0.02(+5.31%)
Mar 06, 2024	0.3700	0.3797	0.3550	0.3580	79,903	-0.01(-2.98%)
Mar 05, 2024	0.3600	0.3950	0.3500	0.3690	75,511	+0.01(+1.37%)
Mar 04, 2024	0.3600	0.3698	0.3422	0.3640	87,110	+0.01(+3.38%)
Mar 01, 2024	0.3700	0.3778	0.3427	0.3521	205,576	-0.01(-2.73%)
Feb 29, 2024	0.4160	0.4162	0.3616	0.3620	114,531	-0.06(-13.31%)
Feb 28, 2024	0.3900	0.4300	0.3847	0.4176	148,301	+0.05(+12.56%)
Feb 27, 2024	0.3600	0.4000	0.3600	0.3710	103,535	+0.01(+3.63%)
Feb 26, 2024	0.3600	0.3989	0.3400	0.3580	297,316	+0.01(+1.85%)
Feb 23, 2024	0.3283	0.3800	0.3200	0.3515	509,893	+0.01(+3.84%)
Feb 22, 2024	0.3400	0.3400	0.3010	0.3385	467,178	+0.02(+7.12%)
Feb 21, 2024	0.3440	0.3539	0.3126	0.3160	112,287	-0.03(-7.33%)
Feb 20, 2024	0.3700	0.3700	0.3405	0.3410	64,013	-0.02(-5.01%)
Feb 16, 2024	0.3551	0.3802	0.3398	0.3590	715,335	+0.01(+2.05%)
Feb 15, 2024	0.3800	0.3896	0.3400	0.3518	67,408	-0.03(-6.66%)
Feb 14, 2024	0.3900	0.4050	0.3010	0.3769	558,416	-0.02(-5.80%)
Feb 13, 2024	0.4000	0.4400	0.4000	0.4001	55,713	+0.01(+1.94%)
Feb 12, 2024	0.3904	0.4000	0.3901	0.3925	103,132	+0.00(+0.64%)
Feb 09, 2024	0.3701	0.3995	0.3701	0.3900	79,681	+0.02(+4.28%)
Feb 08, 2024	0.3849	0.3900	0.3700	0.3740	39,209	+0.00(+0.81%)
Feb 07, 2024	0.3800	0.4000	0.3600	0.3710	61,004	-0.01(-3.64%)
Feb 06, 2024	0.3800	0.4000	0.3800	0.3850	33,686	+0.00(+0.00%)
Feb 05, 2024	0.3900	0.3990	0.3850	0.3850	20,443	-0.01(-1.28%)
Feb 02, 2024	0.3900	0.4099	0.3800	0.3900	34,900	-0.01(-3.23%)