5 DAY PERFORMANCE
+31.86%
1 MONTH PERFORMANCE
+12.03%
3 MONTH PERFORMANCE
-14.37%
6 MONTH PERFORMANCE
-17.68%
YEAR-TO-DATE PERFORMANCE
+12.03%
1 YEAR PERFORMANCE
-57.55%
Charles & Colvard, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.09 | $1.06 (-2.75%) | $1.12 | $0.99 | 10,900 | $30.95 M |
| 03/11/2025 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.09 | 6,400 | $33.08 M |
| 03/10/2025 | $1.14 | $1.15 (0.88%) | $1.18 | $1.13 | 6,900 | $34.90 M |
| 03/07/2025 | $1.14 | $1.13 (-0.88%) | $1.17 | $1.12 | 7,600 | $34.29 M |
| 03/06/2025 | $1.13 | $1.17 (3.54%) | $1.17 | $1.12 | 13,335 | $35.50 M |
| 03/05/2025 | $1.09 | $1.12 (2.75%) | $1.15 | $1.09 | 12,239 | $33.99 M |
| 03/04/2025 | $1.08 | $1.08 (0%) | $1.19 | $1.08 | 18,200 | $32.77 M |
| 03/03/2025 | $1.25 | $1.20 (-4%) | $1.25 | $1.06 | 53,000 | $36.41 M |
| 02/28/2025 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.18 | 19,314 | $36.72 M |
| 02/27/2025 | $1.28 | $1.29 (0.78%) | $1.30 | $1.28 | 3,300 | $39.14 M |
| 02/26/2025 | $1.28 | $1.28 (0%) | $1.35 | $1.28 | 21,000 | $38.84 M |
| 02/25/2025 | $1.40 | $1.28 (-8.57%) | $1.41 | $1.23 | 24,119 | $38.84 M |
| 02/24/2025 | $1.40 | $1.42 (1.43%) | $1.42 | $1.40 | 4,200 | $43.09 M |
| 02/21/2025 | $1.39 | $1.41 (1.44%) | $1.45 | $1.39 | 2,400 | $42.79 M |
| 02/20/2025 | $1.36 | $1.39 (2.21%) | $1.43 | $1.28 | 13,233 | $42.18 M |
| 02/19/2025 | $1.37 | $1.36 (-0.73%) | $1.37 | $1.35 | 6,125 | $41.27 M |
| 02/18/2025 | $1.38 | $1.37 (-0.72%) | $1.38 | $1.32 | 9,500 | $41.57 M |
| 02/14/2025 | $1.39 | $1.38 (-0.72%) | $1.40 | $1.38 | 6,995 | $41.88 M |
| 02/13/2025 | $1.33 | $1.39 (4.51%) | $1.39 | $1.33 | 7,000 | $42.18 M |
| 02/12/2025 | $1.42 | $1.33 (-6.34%) | $1.45 | $1.33 | 8,344 | $40.36 M |
| 02/11/2025 | $1.42 | $1.41 (-0.7%) | $1.43 | $1.36 | 13,000 | $42.79 M |
| 02/10/2025 | $1.40 | $1.40 (0%) | $1.47 | $1.39 | 3,900 | $42.48 M |
| 02/07/2025 | $1.48 | $1.50 (1.35%) | $1.50 | $1.44 | 3,200 | $45.52 M |
| 02/06/2025 | $1.49 | $1.47 (-1.34%) | $1.52 | $1.46 | 2,700 | $44.61 M |
| 02/05/2025 | $1.44 | $1.45 (0.69%) | $1.51 | $1.43 | 4,603 | $44.00 M |
| 02/04/2025 | $1.43 | $1.43 (0%) | $1.46 | $1.35 | 8,700 | $43.39 M |
| 02/03/2025 | $1.48 | $1.43 (-3.38%) | $1.48 | $1.38 | 10,500 | $43.39 M |
| 01/31/2025 | $1.53 | $1.44 (-5.88%) | $1.56 | $1.43 | 12,601 | $43.70 M |
| 01/30/2025 | $1.50 | $1.52 (1.33%) | $1.54 | $1.47 | 11,547 | $46.12 M |
| 01/29/2025 | $1.64 | $1.54 (-6.1%) | $1.70 | $1.54 | 27,260 | $46.73 M |
| 01/28/2025 | $1.71 | $1.67 (-2.34%) | $1.71 | $1.60 | 10,500 | $50.68 M |
| 01/27/2025 | $1.70 | $1.72 (1.18%) | $1.73 | $1.66 | 36,835 | $52.19 M |
| 01/24/2025 | $1.70 | $1.74 (2.35%) | $1.74 | $1.61 | 11,000 | $52.80 M |
| 01/23/2025 | $1.73 | $1.70 (-1.73%) | $1.74 | $1.56 | 12,300 | $51.59 M |
| 01/22/2025 | $1.61 | $1.74 (8.07%) | $1.79 | $1.61 | 74,491 | $52.80 M |
| 01/21/2025 | $1.48 | $1.54 (4.05%) | $1.59 | $1.48 | 17,949 | $46.73 M |
| 01/17/2025 | $1.44 | $1.52 (5.56%) | $1.54 | $1.44 | 21,637 | $46.12 M |
| 01/16/2025 | $1.51 | $1.51 (0%) | $1.53 | $1.46 | 11,923 | $45.82 M |
| 01/15/2025 | $1.50 | $1.53 (2%) | $1.54 | $1.45 | 9,122 | $46.43 M |
| 01/14/2025 | $1.46 | $1.50 (2.74%) | $1.56 | $1.42 | 11,981 | $45.52 M |
| 01/13/2025 | $1.46 | $1.46 (0%) | $1.50 | $1.36 | 24,120 | $44.30 M |
| 01/10/2025 | $1.55 | $1.51 (-2.58%) | $1.55 | $1.50 | 14,214 | $45.82 M |
| 01/08/2025 | $1.47 | $1.57 (6.8%) | $1.57 | $1.42 | 56,051 | $47.64 M |
| 01/07/2025 | $1.49 | $1.49 (0%) | $1.53 | $1.46 | 28,600 | $45.21 M |
| 01/06/2025 | $1.41 | $1.49 (5.67%) | $1.50 | $1.41 | 38,201 | $45.21 M |
| 01/03/2025 | $1.44 | $1.41 (-2.08%) | $1.45 | $1.38 | 13,225 | $42.79 M |
| 01/02/2025 | $1.33 | $1.44 (8.27%) | $1.44 | $1.33 | 18,400 | $43.70 M |
| 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 |
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.
