5 DAY PERFORMANCE
+120.00%
1 MONTH PERFORMANCE
+450.00%
3 MONTH PERFORMANCE
-72.50%
6 MONTH PERFORMANCE
-68.57%
YEAR-TO-DATE PERFORMANCE
-21.43%
1 YEAR PERFORMANCE
-92.76%
Charles & Colvard, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 794 | $155.91 K |
| 01/28/2026 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 794 | $155.91 K |
| 01/27/2026 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 794 | $155.91 K |
| 01/26/2026 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 794 | $155.91 K |
| 01/23/2026 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 794 | $155.91 K |
| 01/22/2026 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 794 | $155.91 K |
| 01/21/2026 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 2.00 K | $436.56 K |
| 01/20/2026 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 794 | $249.46 K |
| 01/16/2026 | $0.07 | $0.20 (185.71%) | $0.20 | $0.07 | 8.30 K | $623.65 K |
| 01/15/2026 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 794 | $623.65 K |
| 01/14/2026 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 794 | $623.65 K |
| 01/13/2026 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 1.30 K | $623.65 K |
| 01/12/2026 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 794 | $467.74 K |
| 01/09/2026 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 794 | $467.74 K |
| 01/08/2026 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 794 | $467.74 K |
| 01/07/2026 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 794 | $436.56 K |
| 01/06/2026 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 200 | $436.56 K |
| 01/05/2026 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 794 | $436.56 K |
| 01/02/2026 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 794 | $436.56 K |
| 12/31/2025 | $0.15 | $0.14 (-6.67%) | $0.15 | $0.14 | 9.60 K | $436.56 K |
| 12/30/2025 | $0.08 | $0.02 (-75%) | $0.08 | $0.02 | 2.40 K | $62.37 K |
| 12/29/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 3.10 K | $343.01 K |
| 12/26/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 794 | $343.01 K |
| 12/24/2025 | $0.05 | $0.20 (300%) | $0.20 | $0.05 | 5.40 K | $623.65 K |
| 12/23/2025 | $0.15 | $0.20 (33.33%) | $0.20 | $0.15 | 17.50 K | $623.65 K |
| 12/22/2025 | $0.12 | $0.20 (66.67%) | $0.20 | $0.02 | 3.80 K | $623.65 K |
| 12/19/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.11 | 72.80 K | $467.74 K |
| 12/18/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 800 | $343.01 K |
| 12/17/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 1.20 K | $343.01 K |
| 12/16/2025 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 794 | $623.65 K |
| 12/15/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $779.57 K |
| 12/12/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $779.57 K |
| 12/11/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 200 | |
| 12/10/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 794 | $311.83 K |
| 12/09/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 794 | $311.83 K |
| 12/08/2025 | $0.15 | $0.10 (-33.33%) | $0.15 | $0.10 | 5.40 K | $311.83 K |
| 12/05/2025 | $0.11 | $0.11 (0%) | $0.20 | $0.11 | 5.90 K | $343.01 K |
| 12/04/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 794 | $311.83 K |
| 12/03/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 794 | $311.83 K |
| 12/02/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 0 | $311.83 K |
| 12/01/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 794 | $311.83 K |
| 11/28/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 700 | $311.83 K |
| 11/26/2025 | $0.10 | $0.11 (10%) | $0.11 | $0.10 | 794 | $343.01 K |
| 11/25/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 400 | $311.83 K |
| 11/24/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 2.30 K | $311.83 K |
| 11/21/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 794 | $343.01 K |
| 11/20/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 794 | $343.01 K |
| 11/19/2025 | $0.20 | $0.11 (-45%) | $0.20 | $0.11 | 3.00 K | $343.01 K |
| 11/18/2025 | $0.03 | $0.11 (266.67%) | $0.11 | $0.03 | 25.24 K | $343.01 K |
| 11/17/2025 | $0.50 | $0.02 (-96%) | $0.50 | $0.02 | 21.53 K | $62.37 K |
| 11/14/2025 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 794 | $1.09 M |
| 11/13/2025 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 794 | $1.09 M |
| 11/12/2025 | $0.20 | $0.35 (75%) | $0.35 | $0.02 | 138.50 K | $1.09 M |
| 11/11/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 794 | $654.84 K |
| 11/10/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 794 | $654.84 K |
| 11/07/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 3.30 K | $654.84 K |
| 11/06/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 794 | $1.25 M |
| 11/05/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 794 | $1.25 M |
| 11/04/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 794 | $1.25 M |
| 11/03/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 794 | $1.25 M |
| 10/31/2025 | $0.03 | $0.40 (1233.33%) | $0.40 | $0.03 | 3.60 K | $1.25 M |
| 10/30/2025 | $0.66 | $0.40 (-39.39%) | $0.66 | $0.40 | 15.00 K | $1.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
