5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-41.67%
3 MONTH PERFORMANCE
-73.95%
6 MONTH PERFORMANCE
-86.00%
YEAR-TO-DATE PERFORMANCE
-84.21%
1 YEAR PERFORMANCE
-88.83%
Charles & Colvard, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 2.54 K | $637.24 K |
| 07/07/2025 | $0.21 | $0.98 (366.67%) | $0.98 | $0.21 | 3.30 K | $2.97 M |
| 07/03/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 600 | $667.59 K |
| 07/02/2025 | $0.22 | $0.96 (336.36%) | $1.00 | $0.22 | 8.40 K | $2.91 M |
| 07/01/2025 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 200 | $1.06 M |
| 06/30/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 0 | $1.09 M |
| 06/27/2025 | $0.45 | $0.36 (-20%) | $0.45 | $0.36 | 2.20 K | $1.09 M |
| 06/26/2025 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 1.00 K | $1.37 M |
| 06/25/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 1.80 K | $1.09 M |
| 06/24/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 1.00 K | $1.09 M |
| 06/23/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 300 | $1.09 M |
| 06/20/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 2.10 K | $1.09 M |
| 06/18/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 100 | $1.09 M |
| 06/17/2025 | $0.45 | $0.41 (-8.89%) | $0.45 | $0.41 | 1.30 K | $1.24 M |
| 06/16/2025 | $0.36 | $0.40 (11.11%) | $0.43 | $0.36 | 4.80 K | $1.21 M |
| 06/13/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 0 | $1.09 M |
| 06/12/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 400 | $1.09 M |
| 06/11/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 0 | |
| 06/10/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 900 | $1.09 M |
| 06/09/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 1.10 K | $1.09 M |
| 06/06/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 1 | $1.09 M |
| 06/05/2025 | $0.36 | $0.36 (0%) | $0.36 | $0.36 | 217 | $1.09 M |
| 06/04/2025 | $0.36 | $0.47 (30.56%) | $0.47 | $0.36 | 500 | $1.43 M |
| 06/03/2025 | $0.40 | $0.44 (10%) | $0.44 | $0.40 | 2.15 K | $1.34 M |
| 06/02/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 300 | $1.21 M |
| 05/30/2025 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 0 | $1.12 M |
| 05/29/2025 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 0 | |
| 05/28/2025 | $0.36 | $0.37 (2.78%) | $0.38 | $0.36 | 700 | $1.10 M |
| 05/27/2025 | $0.20 | $0.35 (75%) | $0.74 | $0.20 | 5.10 K | $1.06 M |
| 05/23/2025 | $0.35 | $0.35 (0%) | $0.40 | $0.35 | 4.50 K | $1.06 M |
| 05/22/2025 | $0.40 | $0.35 (-12.5%) | $0.40 | $0.20 | 3.10 K | $1.06 M |
| 05/21/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $60.69 K |
| 05/20/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 400 | $60.69 K |
| 05/19/2025 | $0.05 | $0.06 (20%) | $0.06 | $0.05 | 500 | $182.07 K |
| 05/16/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 6.00 K | $60.69 K |
| 05/15/2025 | $0.02 | $1.00 (4900%) | $1.00 | $0.02 | 9.80 K | $1.06 M |
| 05/14/2025 | $0.25 | $0.35 (40%) | $0.35 | $0.25 | 1.70 K | $1.06 M |
| 05/13/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 147 | $758.62 K |
| 05/12/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 318 | $910.35 K |
| 05/09/2025 | $0.23 | $0.35 (52.17%) | $0.35 | $0.23 | 600 | $1.06 M |
| 05/08/2025 | $0.13 | $0.28 (115.38%) | $0.28 | $0.13 | 4.94 K | $849.66 K |
| 05/07/2025 | $0.30 | $0.12 (-60%) | $0.32 | $0.12 | 5.20 K | $364.14 K |
| 05/06/2025 | $0.35 | $0.32 (-8.57%) | $0.35 | $0.32 | 12.00 K | $971.04 K |
| 05/05/2025 | $0.52 | $0.52 (0%) | $0.52 | $0.52 | 4.20 K | $1.58 M |
| 05/02/2025 | $0.25 | $0.88 (252%) | $0.88 | $0.05 | 31.20 K | $2.67 M |
| 05/01/2025 | $0.07 | $0.25 (257.14%) | $0.40 | $0.07 | 27.60 K | $758.62 K |
| 04/30/2025 | $0.14 | $0.10 (-28.57%) | $0.30 | $0.10 | 31.90 K | $303.45 K |
| 04/29/2025 | $0.25 | $0.14 (-44%) | $0.28 | $0.14 | 34.90 K | $424.83 K |
| 04/28/2025 | $0.35 | $0.25 (-28.57%) | $0.45 | $0.20 | 56.40 K | $758.62 K |
| 04/25/2025 | $0.49 | $0.49 (0%) | $0.49 | $0.49 | 0 | $1.49 M |
| 04/24/2025 | $0.54 | $0.49 (-9.26%) | $0.54 | $0.41 | 895.10 K | $1.49 M |
| 04/23/2025 | $0.60 | $0.53 (-11.67%) | $0.60 | $0.48 | 698.83 K | $1.61 M |
| 04/22/2025 | $0.90 | $0.82 (-8.89%) | $0.90 | $0.82 | 73.30 K | $2.49 M |
| 04/21/2025 | $0.91 | $0.86 (-5.49%) | $0.91 | $0.85 | 29.20 K | $2.61 M |
| 04/17/2025 | $0.99 | $0.91 (-8.06%) | $0.99 | $0.85 | 36.58 K | $2.76 M |
| 04/16/2025 | $0.85 | $1.05 (23.31%) | $1.07 | $0.81 | 80.52 K | $3.19 M |
| 04/15/2025 | $0.76 | $0.90 (18.42%) | $0.96 | $0.72 | 49.10 K | $2.73 M |
| 04/14/2025 | $0.74 | $0.81 (8.92%) | $0.97 | $0.72 | 830.33 K | $2.45 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.
