5 DAY PERFORMANCE
+390.00%
1 MONTH PERFORMANCE
+133.33%
3 MONTH PERFORMANCE
+53.13%
6 MONTH PERFORMANCE
+36.11%
YEAR-TO-DATE PERFORMANCE
-63.16%
1 YEAR PERFORMANCE
-58.12%
Charles & Colvard, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.11 | $0.11 (0%) | $0.20 | $0.11 | 5.90 K | $343.01 K |
| 12/04/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 794 | $311.83 K |
| 12/03/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 794 | $311.83 K |
| 12/02/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 0 | $311.83 K |
| 12/01/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 794 | $311.83 K |
| 11/28/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 700 | $311.83 K |
| 11/26/2025 | $0.10 | $0.11 (10%) | $0.11 | $0.10 | 794 | $343.01 K |
| 11/25/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 400 | $311.83 K |
| 11/24/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 2.30 K | $311.83 K |
| 11/21/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 794 | $343.01 K |
| 11/20/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 794 | $343.01 K |
| 11/19/2025 | $0.20 | $0.11 (-45%) | $0.20 | $0.11 | 3.00 K | $343.01 K |
| 11/18/2025 | $0.03 | $0.11 (266.67%) | $0.11 | $0.03 | 25.24 K | $343.01 K |
| 11/17/2025 | $0.50 | $0.02 (-96%) | $0.50 | $0.02 | 21.53 K | $62.37 K |
| 11/14/2025 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 794 | $1.09 M |
| 11/13/2025 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 794 | $1.09 M |
| 11/12/2025 | $0.20 | $0.35 (75%) | $0.35 | $0.02 | 138.50 K | $1.09 M |
| 11/11/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 794 | $654.84 K |
| 11/10/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 794 | $654.84 K |
| 11/07/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 3.30 K | $654.84 K |
| 11/06/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 794 | $1.25 M |
| 11/05/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 794 | $1.25 M |
| 11/04/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 794 | $1.25 M |
| 11/03/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 794 | $1.25 M |
| 10/31/2025 | $0.03 | $0.40 (1233.33%) | $0.40 | $0.03 | 3.60 K | $1.25 M |
| 10/30/2025 | $0.66 | $0.40 (-39.39%) | $0.66 | $0.40 | 15.00 K | $1.25 M |
| 10/29/2025 | $0.52 | $0.52 (0%) | $0.52 | $0.52 | 1.82 K | $1.62 M |
| 10/28/2025 | $0.70 | $0.52 (-25.71%) | $0.70 | $0.52 | 5.00 K | $1.62 M |
| 10/27/2025 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 28 | $1.56 M |
| 10/24/2025 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 0 | $1.56 M |
| 10/23/2025 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 100 | $1.56 M |
| 10/22/2025 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 0 | $1.56 M |
| 10/21/2025 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 0 | $1.56 M |
| 10/20/2025 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 0 | $1.56 M |
| 10/17/2025 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 0 | $1.56 M |
| 10/16/2025 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 600 | |
| 10/15/2025 | $0.52 | $0.52 (0%) | $0.52 | $0.52 | 0 | |
| 10/14/2025 | $0.52 | $0.52 (0%) | $0.52 | $0.52 | 700 | $1.62 M |
| 10/13/2025 | $0.60 | $0.52 (-13.33%) | $0.60 | $0.52 | 5.70 K | $1.62 M |
| 10/10/2025 | $0.60 | $0.60 (0%) | $0.60 | $0.60 | 5.12 K | $1.87 M |
| 10/09/2025 | $0.60 | $0.60 (0%) | $0.60 | $0.60 | 1.00 K | $1.87 M |
| 10/08/2025 | $0.55 | $0.55 (0%) | $0.55 | $0.55 | 1 | $1.72 M |
| 10/07/2025 | $0.55 | $0.55 (0%) | $0.55 | $0.55 | 600 | $1.72 M |
| 10/06/2025 | $0.51 | $0.69 (35.29%) | $0.69 | $0.51 | 1.20 K | $2.15 M |
| 10/03/2025 | $0.54 | $0.59 (9.26%) | $0.60 | $0.54 | 2.60 K | $1.84 M |
| 10/02/2025 | $0.60 | $0.60 (0%) | $0.60 | $0.60 | 1.70 K | $1.87 M |
| 10/01/2025 | $0.69 | $0.70 (1.45%) | $0.70 | $0.69 | 3.50 K | $2.18 M |
| 09/30/2025 | $0.60 | $0.60 (0%) | $0.60 | $0.60 | 0 | $1.87 M |
| 09/29/2025 | $0.60 | $0.60 (0%) | $0.60 | $0.60 | 24 | $1.87 M |
| 09/26/2025 | $0.50 | $0.60 (20%) | $0.60 | $0.50 | 900 | $1.87 M |
| 09/25/2025 | $0.53 | $0.53 (0%) | $0.53 | $0.53 | 0 | |
| 09/24/2025 | $0.70 | $0.53 (-24.29%) | $0.70 | $0.53 | 1.60 K | $1.65 M |
| 09/23/2025 | $0.70 | $0.70 (0%) | $0.70 | $0.70 | 200 | $2.18 M |
| 09/22/2025 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 2.00 K | $1.56 M |
| 09/19/2025 | $0.72 | $0.51 (-29.17%) | $0.72 | $0.49 | 1.90 K | $1.59 M |
| 09/18/2025 | $0.50 | $0.58 (16%) | $0.58 | $0.50 | 2.20 K | $1.81 M |
| 09/17/2025 | $0.66 | $0.60 (-9.09%) | $0.66 | $0.60 | 1.10 K | $1.87 M |
| 09/16/2025 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 5.90 K | $1.34 M |
| 09/15/2025 | $0.78 | $0.75 (-3.85%) | $0.78 | $0.40 | 4.80 K | $2.34 M |
| 09/12/2025 | $0.74 | $0.80 (8.11%) | $0.88 | $0.74 | 7.10 K | $2.49 M |
| 09/11/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 0 | $997.85 K |
| 09/10/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 0 | $997.85 K |
| 09/09/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 0 | $997.85 K |
| 09/08/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 0 | $997.85 K |
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.
