-
5 DAY PERFORMANCE
-2.91% -
1 MONTH PERFORMANCE
+6.37% -
3 MONTH PERFORMANCE
-2.91% -
6 MONTH PERFORMANCE
-47.81% -
YEAR-TO-DATE PERFORMANCE
-59.27% -
1 YEAR PERFORMANCE
-69.64%
Charles & Colvard, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/30/2024 | $1.69 | $1.73 (2.37%) | $1.78 | $1.67 | 22,012 | $52.50 M |
| 09/27/2024 | $1.69 | $1.63 (-3.55%) | $1.70 | $1.63 | 5,636 | $49.46 M |
| 09/26/2024 | $1.75 | $1.71 (-2.29%) | $1.75 | $1.70 | 12,427 | $51.89 M |
| 09/25/2024 | $1.71 | $1.69 (-1.17%) | $1.71 | $1.68 | 7,145 | $51.28 M |
| 09/24/2024 | $1.67 | $1.72 (2.99%) | $1.84 | $1.67 | 14,600 | $52.19 M |
| 09/23/2024 | $1.77 | $1.67 (-5.65%) | $1.77 | $1.66 | 9,600 | $50.68 M |
| 09/20/2024 | $1.97 | $1.77 (-10.15%) | $2.12 | $1.69 | 41,633 | $53.71 M |
| 09/19/2024 | $1.99 | $2.06 (3.52%) | $2.14 | $1.79 | 33,704 | $62.51 M |
| 09/18/2024 | $1.79 | $1.91 (6.7%) | $2.30 | $1.79 | 174,700 | $57.96 M |
| 09/17/2024 | $1.70 | $1.79 (5.29%) | $1.79 | $1.70 | 1,128 | $54.32 M |
| 09/16/2024 | $1.85 | $1.78 (-3.78%) | $1.85 | $1.60 | 2,023 | $54.01 M |
| 09/13/2024 | $1.83 | $1.87 (2.19%) | $1.87 | $1.83 | 1,645 | $56.75 M |
| 09/12/2024 | $1.77 | $1.81 (2.26%) | $1.81 | $1.76 | 9,200 | $54.92 M |
| 09/11/2024 | $1.73 | $1.87 (8.09%) | $1.87 | $1.73 | 7,300 | $56.75 M |
| 09/10/2024 | $1.66 | $1.78 (7.23%) | $1.78 | $1.66 | 8,100 | $54.01 M |
| 09/09/2024 | $1.67 | $1.70 (1.8%) | $1.73 | $1.65 | 5,700 | $51.59 M |
| 09/06/2024 | $1.69 | $1.57 (-7.1%) | $1.69 | $1.57 | 2,024 | $47.64 M |
| 09/05/2024 | $1.65 | $1.69 (2.42%) | $1.69 | $1.60 | 1,400 | $51.28 M |
| 09/04/2024 | $1.61 | $1.67 (3.73%) | $1.69 | $1.56 | 8,100 | $50.68 M |
| 09/03/2024 | $1.52 | $1.66 (9.21%) | $1.66 | $1.51 | 23,528 | $50.37 M |
| 08/30/2024 | $1.57 | $1.52 (-3.18%) | $1.57 | $1.51 | 10,126 | $46.12 M |
| 08/29/2024 | $1.60 | $1.59 (-0.63%) | $1.60 | $1.57 | 3,800 | $48.25 M |
| 08/28/2024 | $1.62 | $1.63 (0.62%) | $1.63 | $1.62 | 806 | $49.46 M |
| 08/27/2024 | $1.60 | $1.60 (0%) | $1.60 | $1.57 | 614 | $48.55 M |
| 08/26/2024 | $1.57 | $1.57 (0%) | $1.64 | $1.57 | 17,417 | $47.64 M |
| 08/23/2024 | $1.56 | $1.58 (1.28%) | $1.58 | $1.54 | 4,223 | $47.95 M |
| 08/22/2024 | $1.56 | $1.58 (1.28%) | $1.59 | $1.56 | 4,009 | $47.95 M |
| 08/21/2024 | $1.61 | $1.56 (-3.11%) | $1.61 | $1.56 | 6,205 | $47.34 M |
| 08/20/2024 | $1.61 | $1.60 (-0.62%) | $1.62 | $1.57 | 15,138 | $48.55 M |
| 08/19/2024 | $1.66 | $1.57 (-5.42%) | $1.69 | $1.56 | 24,200 | $47.64 M |
| 08/16/2024 | $1.63 | $1.61 (-1.23%) | $1.64 | $1.61 | 10,786 | $48.86 M |
| 08/15/2024 | $1.71 | $1.61 (-5.85%) | $1.71 | $1.61 | 6,200 | $48.86 M |
| 08/14/2024 | $1.67 | $1.60 (-4.19%) | $1.75 | $1.60 | 21,315 | $48.55 M |
| 08/13/2024 | $1.73 | $1.71 (-1.16%) | $1.75 | $1.66 | 2,542 | $51.89 M |
| 08/12/2024 | $1.67 | $1.80 (7.78%) | $1.80 | $1.67 | 4,900 | $54.62 M |
| 08/09/2024 | $1.60 | $1.75 (9.37%) | $1.76 | $1.60 | 10,600 | $53.10 M |
| 08/08/2024 | $1.62 | $1.60 (-1.23%) | $1.65 | $1.60 | 1,000 | $48.55 M |
| 08/07/2024 | $1.65 | $1.60 (-3.03%) | $1.69 | $1.60 | 6,900 | $48.55 M |
| 08/06/2024 | $1.62 | $1.61 (-0.62%) | $1.67 | $1.61 | 4,818 | $48.86 M |
| 08/05/2024 | $1.70 | $1.62 (-4.71%) | $1.73 | $1.55 | 17,800 | $49.16 M |
| 08/02/2024 | $1.73 | $1.75 (1.16%) | $1.76 | $1.70 | 12,152 | $53.10 M |
| 08/01/2024 | $1.85 | $1.73 (-6.49%) | $1.85 | $1.73 | 1,649 | $52.50 M |
| 07/31/2024 | $1.77 | $1.82 (2.82%) | $1.82 | $1.72 | 4,510 | $55.23 M |
| 07/30/2024 | $1.96 | $1.80 (-8.16%) | $1.96 | $1.80 | 3,000 | $54.62 M |
| 07/29/2024 | $2.04 | $1.91 (-6.37%) | $2.05 | $1.91 | 5,900 | $57.96 M |
| 07/26/2024 | $1.87 | $1.93 (3.21%) | $1.95 | $1.87 | 4,609 | $58.57 M |
| 07/25/2024 | $1.72 | $1.92 (11.63%) | $1.92 | $1.72 | 3,000 | $58.26 M |
| 07/24/2024 | $1.98 | $1.98 (0%) | $2.04 | $1.93 | 10,800 | $60.08 M |
| 07/23/2024 | $2.01 | $2.03 (1%) | $2.06 | $2.00 | 4,811 | $61.60 M |
| 07/22/2024 | $2.05 | $2.04 (-0.49%) | $2.06 | $1.96 | 8,140 | $61.90 M |
| 07/19/2024 | $1.85 | $2.00 (8.11%) | $2.05 | $1.83 | 16,106 | $60.69 M |
| 07/18/2024 | $2.01 | $1.98 (-1.49%) | $2.07 | $1.96 | 27,213 | $60.08 M |
| 07/17/2024 | $1.96 | $2.04 (4.08%) | $2.10 | $1.96 | 17,758 | $61.90 M |
| 07/16/2024 | $1.98 | $1.88 (-5.05%) | $1.98 | $1.88 | 8,112 | $57.05 M |
| 07/15/2024 | $1.88 | $1.90 (1.06%) | $1.90 | $1.83 | 8,136 | $57.66 M |
| 07/12/2024 | $1.81 | $1.88 (3.87%) | $1.91 | $1.81 | 11,700 | $57.05 M |
| 07/11/2024 | $1.85 | $1.85 (0%) | $1.96 | $1.78 | 25,740 | $56.14 M |
| 07/10/2024 | $1.84 | $1.83 (-0.54%) | $1.89 | $1.80 | 7,600 | $55.53 M |
| 07/09/2024 | $1.79 | $1.85 (3.35%) | $1.87 | $1.71 | 25,961 | $56.14 M |
| 07/08/2024 | $1.72 | $1.70 (-1.16%) | $1.84 | $1.66 | 14,805 | $51.59 M |