Skip to main content
Charles & Colvard, Ltd. (CTHRQ)
OTCMKTS · Delayed Price · Currency is USD
0.0101
-0.0874 (-89.64%)
At close: Mar 5, 2026

Charles & Colvard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.140.140.010.010.01-89.64%77,143
Mar 4, 20260.100.100.000.100.10-2.50%5,233
Mar 3, 20260.050.100.030.100.1096.08%176,344
Feb 27, 20260.050.050.050.050.05-1,003
Feb 24, 20260.050.050.050.050.05-60.77%341
Feb 23, 20260.130.130.130.130.13-35.00%130
Feb 11, 20260.200.200.200.200.2081.82%5,073
Feb 4, 20260.110.110.110.110.1120.75%11,200
Feb 3, 20260.080.090.080.090.09-17.56%1,133
Feb 2, 20260.110.110.110.110.110.45%568
Jan 30, 20260.110.110.110.110.11144.44%400
Jan 22, 20260.050.050.050.050.05-67.86%149
Jan 21, 20260.140.140.140.140.1480.18%2,000
Jan 20, 20260.080.080.080.080.08-61.15%512
Jan 16, 20260.070.200.070.200.20-8,260
Jan 13, 20260.200.200.200.200.2033.33%1,260
Jan 12, 20260.150.150.150.150.15-730
Jan 8, 20260.150.150.150.150.156.46%300
Jan 6, 20260.140.140.140.140.140.50%165
Dec 31, 20250.150.150.140.140.14537.27%9,573
Dec 30, 20250.080.080.020.020.02-80.18%2,365
Dec 29, 20250.110.110.110.110.11-3,074
Dec 26, 20250.110.110.110.110.11-44.50%250
Dec 24, 20250.050.200.050.200.20-5,383
Dec 23, 20250.150.200.150.200.20-17,540
Dec 22, 20250.120.200.020.200.2033.33%3,776
Dec 19, 20250.150.150.110.150.1533.93%72,762
Dec 18, 20250.110.110.110.110.110.90%801
Dec 17, 20250.110.110.110.110.11-44.50%1,226
Dec 16, 20250.200.200.200.200.20-20.00%700
Dec 11, 20250.250.250.250.250.25147.52%168
Dec 10, 20250.100.100.100.100.10-0.98%180
Dec 8, 20250.150.150.100.100.10-3.32%5,400
Dec 5, 20250.110.200.110.110.114.46%5,868
Dec 3, 20250.100.100.100.100.10-274
Dec 1, 20250.100.100.100.100.10-259
Nov 28, 20250.100.100.100.100.10-4.27%727
Nov 26, 20250.100.110.100.110.114.46%488
Nov 25, 20250.100.100.100.100.10-388
Nov 24, 20250.100.100.100.100.10-8.18%2,323
Nov 19, 20250.200.200.110.110.11-2,952
Nov 18, 20250.030.110.030.110.11378.26%25,240
Nov 17, 20250.500.500.020.020.02-93.43%21,528
Nov 12, 20250.200.350.020.350.3566.67%138,518
Nov 7, 20250.210.210.210.210.21-47.50%3,307
Oct 31, 20250.030.400.030.400.40-3,620
Oct 30, 20250.660.660.400.400.40-23.08%15,007
Oct 28, 20250.700.700.520.520.524.00%5,042
Oct 23, 20250.500.500.500.500.50-110
Oct 16, 20250.500.500.500.500.50-3.86%589
Oct 14, 20250.520.520.520.520.52-680
Oct 13, 20250.600.600.520.520.52-13.33%5,680
Oct 10, 20250.600.600.600.600.60-5,135
Oct 9, 20250.600.600.600.600.609.11%963
Oct 7, 20250.550.550.550.550.55-20.29%598
Oct 6, 20250.510.690.510.690.6916.95%1,236
Oct 3, 20250.540.600.540.590.59-1.67%2,551
Oct 2, 20250.600.600.600.600.60-14.29%1,663
Oct 1, 20250.690.700.690.700.7016.67%3,462
Sep 26, 20250.500.600.500.600.6014.29%878
Sep 24, 20250.700.700.530.530.53-25.00%1,595
Sep 23, 20250.700.700.700.700.7040.00%229
Sep 22, 20250.500.500.500.500.50-1.96%2,039
Sep 19, 20250.720.720.490.510.51-12.07%1,862
Sep 18, 20250.500.580.500.580.58-3.33%2,150
Sep 17, 20250.660.660.600.600.6039.50%1,064
Sep 16, 20250.430.430.430.430.43-42.65%5,904
Sep 15, 20250.780.780.400.750.75-6.25%4,770