5 DAY PERFORMANCE
-8.90%
1 MONTH PERFORMANCE
+7.26%
3 MONTH PERFORMANCE
-22.67%
6 MONTH PERFORMANCE
-21.76%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-67.56%
Charles & Colvard, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $1.33 | $1.33 (0%) | $1.39 | $1.32 | 23,700 | $40.36 M |
| 12/30/2024 | $1.42 | $1.35 (-4.93%) | $1.42 | $1.35 | 11,600 | $40.97 M |
| 12/27/2024 | $1.35 | $1.46 (8.15%) | $1.47 | $1.33 | 15,340 | $44.30 M |
| 12/26/2024 | $1.40 | $1.33 (-5%) | $1.41 | $1.31 | 81,745 | $40.36 M |
| 12/24/2024 | $1.45 | $1.38 (-4.83%) | $1.48 | $1.36 | 15,310 | $41.88 M |
| 12/23/2024 | $1.45 | $1.45 (0%) | $1.49 | $1.35 | 13,334 | $44.00 M |
| 12/20/2024 | $1.38 | $1.45 (5.07%) | $1.47 | $1.30 | 26,803 | $44.00 M |
| 12/19/2024 | $1.40 | $1.37 (-2.14%) | $1.45 | $1.37 | 14,940 | $41.57 M |
| 12/18/2024 | $1.55 | $1.33 (-14.19%) | $1.55 | $1.32 | 42,467 | $40.36 M |
| 12/17/2024 | $1.66 | $1.52 (-8.43%) | $1.66 | $1.49 | 55,300 | $46.12 M |
| 12/16/2024 | $1.71 | $1.66 (-2.92%) | $1.71 | $1.54 | 78,907 | $50.37 M |
| 12/13/2024 | $1.67 | $1.71 (2.4%) | $1.74 | $1.55 | 268,700 | $51.89 M |
| 12/12/2024 | $1.72 | $1.74 (1.16%) | $1.87 | $1.57 | 2.73 M | $52.80 M |
| 12/11/2024 | $1.18 | $1.57 (33.05%) | $1.58 | $1.18 | 3.26 M | $47.64 M |
| 12/10/2024 | $1.17 | $1.18 (0.85%) | $1.21 | $1.17 | 2,321 | $35.81 M |
| 12/09/2024 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.16 | 9,212 | $35.50 M |
| 12/06/2024 | $1.17 | $1.17 (0%) | $1.19 | $1.17 | 3,130 | $35.50 M |
| 12/05/2024 | $1.19 | $1.16 (-2.52%) | $1.21 | $1.16 | 8,810 | $35.20 M |
| 12/04/2024 | $1.19 | $1.19 (0%) | $1.19 | $1.16 | 7,392 | $36.11 M |
| 12/03/2024 | $1.22 | $1.21 (-0.82%) | $1.22 | $1.20 | 6,200 | $36.72 M |
| 12/02/2024 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.18 | 46,712 | $36.72 M |
| 11/29/2024 | $1.33 | $1.24 (-6.77%) | $1.33 | $1.20 | 19,900 | $37.63 M |
| 11/27/2024 | $1.31 | $1.28 (-2.29%) | $1.33 | $1.28 | 12,238 | $38.84 M |
| 11/26/2024 | $1.29 | $1.30 (0.78%) | $1.32 | $1.28 | 928 | $39.45 M |
| 11/25/2024 | $1.32 | $1.29 (-2.27%) | $1.34 | $1.29 | 12,000 | $39.14 M |
| 11/22/2024 | $1.33 | $1.31 (-1.5%) | $1.33 | $1.28 | 7,900 | $39.75 M |
| 11/21/2024 | $1.33 | $1.33 (0%) | $1.38 | $1.29 | 4,644 | $40.36 M |
| 11/20/2024 | $1.32 | $1.33 (0.76%) | $1.37 | $1.32 | 4,400 | $40.36 M |
| 11/19/2024 | $1.29 | $1.31 (1.55%) | $1.31 | $1.29 | 2,200 | $39.75 M |
| 11/18/2024 | $1.30 | $1.29 (-0.77%) | $1.30 | $1.26 | 17,800 | $39.14 M |
| 11/15/2024 | $1.35 | $1.30 (-3.7%) | $1.39 | $1.28 | 10,800 | $39.45 M |
| 11/14/2024 | $1.35 | $1.34 (-0.74%) | $1.40 | $1.31 | 18,000 | $40.66 M |
| 11/13/2024 | $1.39 | $1.36 (-2.16%) | $1.47 | $1.36 | 12,100 | $41.27 M |
| 11/12/2024 | $1.38 | $1.45 (5.07%) | $1.47 | $1.37 | 2,011 | $44.00 M |
| 11/11/2024 | $1.36 | $1.43 (5.15%) | $1.47 | $1.32 | 8,752 | $43.39 M |
| 11/08/2024 | $1.33 | $1.42 (6.77%) | $1.44 | $1.33 | 20,212 | $43.09 M |
| 11/07/2024 | $1.32 | $1.33 (0.76%) | $1.41 | $1.32 | 16,700 | $40.36 M |
| 11/06/2024 | $1.44 | $1.32 (-8.33%) | $1.52 | $1.32 | 23,300 | $40.06 M |
| 11/05/2024 | $1.22 | $1.32 (8.2%) | $1.37 | $1.22 | 50,900 | $40.06 M |
| 11/04/2024 | $1.20 | $1.21 (0.83%) | $1.24 | $1.18 | 34,052 | $36.72 M |
| 11/01/2024 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.19 | 10,900 | $36.41 M |
| 10/31/2024 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.23 | 3,100 | $37.93 M |
| 10/30/2024 | $1.28 | $1.26 (-1.56%) | $1.31 | $1.26 | 5,000 | $38.23 M |
| 10/29/2024 | $1.26 | $1.26 (0%) | $1.31 | $1.26 | 3,803 | $38.23 M |
| 10/28/2024 | $1.22 | $1.26 (3.28%) | $1.28 | $1.22 | 41,712 | $38.23 M |
| 10/25/2024 | $1.24 | $1.22 (-1.61%) | $1.25 | $1.18 | 20,600 | $37.02 M |
| 10/24/2024 | $1.28 | $1.24 (-3.13%) | $1.33 | $1.23 | 34,400 | $37.63 M |
| 10/23/2024 | $1.35 | $1.33 (-1.48%) | $1.40 | $1.28 | 18,003 | $40.36 M |
| 10/22/2024 | $1.44 | $1.38 (-4.17%) | $1.48 | $1.36 | 22,805 | $41.88 M |
| 10/21/2024 | $1.54 | $1.41 (-8.44%) | $1.57 | $1.40 | 34,922 | $42.79 M |
| 10/18/2024 | $1.54 | $1.52 (-1.3%) | $1.58 | $1.52 | 2,948 | $46.12 M |
| 10/17/2024 | $1.58 | $1.54 (-2.53%) | $1.62 | $1.54 | 16,600 | $46.73 M |
| 10/16/2024 | $1.51 | $1.56 (3.31%) | $1.56 | $1.51 | 4,332 | $47.34 M |
| 10/15/2024 | $1.58 | $1.53 (-3.16%) | $1.58 | $1.51 | 11,300 | $46.43 M |
| 10/14/2024 | $1.62 | $1.60 (-1.23%) | $1.63 | $1.60 | 1,800 | $48.55 M |
| 10/11/2024 | $1.60 | $1.60 (0%) | $1.61 | $1.56 | 4,533 | $48.55 M |
| 10/10/2024 | $1.62 | $1.65 (1.85%) | $1.69 | $1.53 | 34,000 | $50.07 M |
| 10/09/2024 | $1.63 | $1.61 (-1.23%) | $1.63 | $1.61 | 4,207 | $48.86 M |
| 10/08/2024 | $1.67 | $1.64 (-1.8%) | $1.67 | $1.64 | 2,314 | $49.77 M |
| 10/07/2024 | $1.64 | $1.64 (0%) | $1.75 | $1.64 | 5,241 | $49.77 M |
| 10/04/2024 | $1.68 | $1.67 (-0.6%) | $1.68 | $1.67 | 1,221 | $50.68 M |
| 10/03/2024 | $1.71 | $1.69 (-1.17%) | $1.72 | $1.69 | 3,204 | $51.28 M |
| 10/02/2024 | $1.77 | $1.73 (-2.26%) | $1.83 | $1.67 | 14,193 | $52.50 M |
| 10/01/2024 | $1.71 | $1.72 (0.58%) | $1.80 | $1.65 | 10,300 | $52.19 M |