-
5 DAY PERFORMANCE
-0.77% -
1 MONTH PERFORMANCE
-6.52% -
3 MONTH PERFORMANCE
-18.35% -
6 MONTH PERFORMANCE
-44.87% -
YEAR-TO-DATE PERFORMANCE
-68.54% -
1 YEAR PERFORMANCE
-70.34%
Charles & Colvard, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.33 | $1.31 (-1.5%) | $1.33 | $1.28 | 7,877 | $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 |
| 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 |