Charles & Colvard, Ltd. ( CTHR) - Price History
Stock symbol CTHR is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CTHR (Charles & Colvard, Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $0.10 | $0.10 |
| March 2026 | $0.10 | $0.10 |
| February 2026 | $0.05 | $0.05 |
| January 2026 | $0.11 | $0.11 |
| December 2025 | $0.14 | $0.14 |
| November 2025 | $0.10 | $0.10 |
| October 2025 | $0.40 | $0.40 |
| September 2025 | $0.60 | $0.60 |
| August 2025 | $0.78 | $0.78 |
| July 2025 | $0.35 | $0.35 |
| June 2025 | $0.36 | $0.36 |
| May 2025 | $0.37 | $0.37 |
| April 2025 | $0.10 | $0.10 |
| March 2025 | $0.96 | $0.96 |
| February 2025 | $1.21 | $1.21 |
| January 2025 | $1.44 | $1.44 |
| December 2024 | $1.33 | $1.33 |
| November 2024 | $1.24 | $1.24 |
| October 2024 | $1.25 | $1.25 |
| September 2024 | $1.73 | $1.73 |
| August 2024 | $1.52 | $1.52 |
| July 2024 | $1.82 | $1.82 |
| June 2024 | $1.71 | $1.71 |
| May 2024 | $2.15 | $2.15 |
| April 2024 | $3.33 | $0.33 |
| March 2024 | $3.41 | $0.34 |
| February 2024 | $3.62 | $0.36 |
| January 2024 | $3.90 | $0.39 |
| December 2023 | $4.10 | $0.41 |
| November 2023 | $4.39 | $0.44 |
| October 2023 | $3.50 | $0.35 |
| September 2023 | $5.72 | $0.57 |
| August 2023 | $8.28 | $0.83 |
| July 2023 | $8.71 | $0.87 |
| June 2023 | $9.55 | $0.96 |
| May 2023 | $9.36 | $0.94 |
| April 2023 | $9.60 | $0.96 |
| March 2023 | $9.30 | $0.93 |
| February 2023 | $8.50 | $0.85 |
| January 2023 | $9.59 | $0.96 |
| December 2022 | $8.22 | $0.82 |
| November 2022 | $8.98 | $0.90 |
| October 2022 | $10 | $1 |
| September 2022 | $9.69 | $0.97 |
| August 2022 | $12.70 | $1.27 |
| July 2022 | $13.50 | $1.35 |
| June 2022 | $12.20 | $1.22 |
| May 2022 | $13.40 | $1.34 |
| April 2022 | $14 | $1.40 |
| March 2022 | $15.70 | $1.57 |
| February 2022 | $17.70 | $1.77 |
| January 2022 | $24.10 | $2.41 |
| December 2021 | $28.90 | $2.89 |
| November 2021 | $30.90 | $3.09 |
| October 2021 | $30.20 | $3.02 |
| September 2021 | $30 | $3 |
| August 2021 | $28.60 | $2.86 |
| July 2021 | $26.50 | $2.65 |
| June 2021 | $29.80 | $2.98 |
| May 2021 | $25.90 | $2.59 |
| April 2021 | $31.40 | $3.14 |
| March 2021 | $29.60 | $2.96 |
| February 2021 | $23.80 | $2.38 |
| January 2021 | $17.30 | $1.73 |
| December 2020 | $12.30 | $1.23 |
| November 2020 | $11.70 | $1.17 |
| October 2020 | $8.50 | $0.85 |
| September 2020 | $8.20 | $0.82 |
| August 2020 | $6.88 | $0.69 |
| July 2020 | $7.27 | $0.73 |
| June 2020 | $7.30 | $0.73 |
| May 2020 | $6.80 | $0.68 |
| April 2020 | $7.20 | $0.72 |
| March 2020 | $6.76 | $0.68 |
| February 2020 | $8.70 | $0.87 |
| January 2020 | $15.10 | $1.51 |
| December 2019 | $14.20 | $1.42 |
| November 2019 | $14.80 | $1.48 |
| October 2019 | $13.30 | $1.33 |
| September 2019 | $16.30 | $1.63 |
| August 2019 | $12.90 | $1.29 |
| July 2019 | $14.70 | $1.47 |
| June 2019 | $15.80 | $1.58 |
| May 2019 | $24.40 | $2.44 |
| April 2019 | $12 | $1.20 |
| March 2019 | $11.40 | $1.14 |
| February 2019 | $10.40 | $1.04 |
| January 2019 | $9.10 | $0.91 |
| December 2018 | $8.50 | $0.85 |
| November 2018 | $9.40 | $0.94 |
| October 2018 | $9.50 | $0.95 |
| September 2018 | $8.73 | $0.87 |
| August 2018 | $10.30 | $1.03 |
| July 2018 | $10.50 | $1.05 |
| June 2018 | $10.70 | $1.07 |
| May 2018 | $11.40 | $1.14 |
| April 2018 | $14.40 | $1.44 |
| March 2018 | $13.60 | $1.36 |
| February 2018 | $13.50 | $1.35 |
| January 2018 | $12.60 | $1.26 |
| December 2017 | $13.50 | $1.35 |
| November 2017 | $13.10 | $1.31 |
| October 2017 | $8.49 | $0.85 |
| September 2017 | $8.70 | $0.87 |
| August 2017 | $8.90 | $0.89 |
| July 2017 | $8.40 | $0.84 |
| June 2017 | $9.20 | $0.92 |
| May 2017 | $8.80 | $0.88 |
| April 2017 | $9.40 | $0.94 |
| March 2017 | $9.60 | $0.96 |
| February 2017 | $10.80 | $1.08 |
| January 2017 | $9.40 | $0.94 |
| December 2016 | $11 | $1.10 |
| November 2016 | $8.70 | $0.87 |
| October 2016 | $11.51 | $1.15 |
| September 2016 | $11.60 | $1.16 |
| August 2016 | $12.40 | $1.24 |
| July 2016 | $10.10 | $1.01 |
| June 2016 | $10.20 | $1.02 |
| May 2016 | $10.30 | $1.03 |
| April 2016 | $11.90 | $1.19 |
| March 2016 | $11.50 | $1.15 |
| February 2016 | $8.40 | $0.84 |
| January 2016 | $9.50 | $0.95 |
| December 2015 | $11.20 | $1.12 |
| November 2015 | $12.10 | $1.21 |
| October 2015 | $13.60 | $1.36 |
| September 2015 | $13.20 | $1.32 |
| August 2015 | $12.80 | $1.28 |
| July 2015 | $14.40 | $1.44 |
| June 2015 | $15.10 | $1.51 |
| May 2015 | $14.80 | $1.48 |
| April 2015 | $12.80 | $1.28 |
| March 2015 | $11.70 | $1.17 |
| February 2015 | $15 | $1.50 |
| January 2015 | $18 | $1.80 |
| December 2014 | $18.40 | $1.84 |
| November 2014 | $16 | $1.60 |
| October 2014 | $29.10 | $2.91 |
| September 2014 | $21.20 | $2.12 |
| August 2014 | $21 | $2.10 |
| July 2014 | $18.70 | $1.87 |
| June 2014 | $22 | $2.20 |
| May 2014 | $22.30 | $2.23 |
| April 2014 | $21.70 | $2.17 |
| March 2014 | $28.60 | $2.86 |
| February 2014 | $40.90 | $4.09 |
| January 2014 | $39.20 | $3.92 |
| December 2013 | $50.50 | $5.05 |
| November 2013 | $52.90 | $5.29 |
| October 2013 | $53.10 | $5.31 |
| September 2013 | $70.10 | $7.01 |
| August 2013 | $69.90 | $6.99 |
| July 2013 | $46.40 | $4.64 |
| June 2013 | $40.80 | $4.08 |
| May 2013 | $44.50 | $4.45 |
| April 2013 | $38.90 | $3.89 |
| March 2013 | $38.60 | $3.86 |
| February 2013 | $35.60 | $3.56 |
| January 2013 | $38.40 | $3.84 |
| December 2012 | $39.20 | $3.92 |
| November 2012 | $36.50 | $3.65 |
| October 2012 | $39.90 | $3.99 |
| September 2012 | $36.10 | $3.61 |
| August 2012 | $36.80 | $3.68 |
| July 2012 | $37.10 | $3.71 |
| June 2012 | $37.70 | $3.77 |
| May 2012 | $38.50 | $3.85 |
| April 2012 | $42.50 | $4.25 |
| March 2012 | $46.20 | $4.62 |
| February 2012 | $42.40 | $4.24 |
| January 2012 | $30.70 | $3.07 |
| December 2011 | $25.70 | $2.57 |
| November 2011 | $26.10 | $2.61 |
| October 2011 | $21.80 | $2.18 |
| September 2011 | $22.40 | $2.24 |
| August 2011 | $25 | $2.50 |
| July 2011 | $24.50 | $2.45 |
| June 2011 | $27.30 | $2.73 |
| May 2011 | $27.30 | $2.73 |
| April 2011 | $27.50 | $2.75 |
| March 2011 | $37.60 | $3.76 |
| February 2011 | $39 | $3.90 |
| January 2011 | $27.40 | $2.74 |
| December 2010 | $30.20 | $3.02 |
| November 2010 | $25.60 | $2.56 |
| October 2010 | $22.30 | $2.23 |
| September 2010 | $22 | $2.20 |
| August 2010 | $22.80 | $2.28 |
| July 2010 | $27.20 | $2.72 |
| June 2010 | $27.90 | $2.79 |
| May 2010 | $25 | $2.50 |
| April 2010 | $24.90 | $2.49 |
| March 2010 | $18.30 | $1.83 |
| February 2010 | $12.80 | $1.28 |
| January 2010 | $12 | $1.20 |
| December 2009 | $11.60 | $1.16 |
| November 2009 | $13.30 | $1.33 |
| October 2009 | $5.30 | $0.53 |
| September 2009 | $5.70 | $0.57 |
| August 2009 | $4.60 | $0.46 |
| July 2009 | $4.10 | $0.41 |
| June 2009 | $5.10 | $0.51 |
| May 2009 | $5.60 | $0.56 |
| April 2009 | $4.20 | $0.42 |
| March 2009 | $3.50 | $0.35 |
| February 2009 | $4.10 | $0.41 |
| January 2009 | $2.60 | $0.26 |
| December 2008 | $2 | $0.20 |
| November 2008 | $3 | $0.30 |
| October 2008 | $3 | $0.30 |
| September 2008 | $6 | $0.60 |
| August 2008 | $6.30 | $0.63 |
| July 2008 | $8.20 | $0.82 |
| June 2008 | $11.20 | $1.12 |
| May 2008 | $13.40 | $1.34 |
| April 2008 | $11.50 | $1.15 |
| March 2008 | $12.30 | $1.23 |
| February 2008 | $12.80 | $1.28 |
| January 2008 | $19.60 | $1.96 |
| December 2007 | $22 | $2.20 |
| November 2007 | $24.16 | $2.42 |
| October 2007 | $30.90 | $3.09 |
| September 2007 | $40.30 | $4.03 |
| August 2007 | $41.68 | $4.17 |
| July 2007 | $40.60 | $4.06 |
| June 2007 | $49.50 | $4.95 |
| May 2007 | $46.90 | $4.69 |
| April 2007 | $51.62 | $5.25 |
| March 2007 | $61.74 | $6.28 |
| February 2007 | $72.46 | $7.37 |
| January 2007 | $73.44 | $7.47 |
| December 2006 | $78.65 | $8 |
| November 2006 | $79.73 | $8.11 |
| October 2006 | $87.80 | $8.93 |
| September 2006 | $111.88 | $11.38 |
| August 2006 | $116.90 | $11.89 |
| July 2006 | $115.91 | $11.79 |
| June 2006 | $103.53 | $10.53 |
| May 2006 | $105.20 | $10.70 |
| April 2006 | $115.29 | $11.81 |
| March 2006 | $105.72 | $10.83 |
| February 2006 | $136.86 | $14.02 |
| January 2006 | $143.79 | $14.73 |
| December 2005 | $157.75 | $20.20 |
| November 2005 | $210.54 | $26.96 |
| October 2005 | $181.18 | $23.20 |
| September 2005 | $194.92 | $24.96 |
| August 2005 | $149.79 | $19.18 |
| July 2005 | $213.43 | $27.33 |
| June 2005 | $191.72 | $24.55 |
| May 2005 | $150.05 | $20.22 |
| April 2005 | $138.77 | $18.70 |
| March 2005 | $94.62 | $12.75 |
| February 2005 | $69.02 | $9.30 |
| January 2005 | $66.57 | $8.97 |
| December 2004 | $78.96 | $10.64 |
| November 2004 | $70.79 | $9.54 |
| October 2004 | $59.28 | $7.99 |
| September 2004 | $63.38 | $8.54 |
| August 2004 | $45.04 | $6.07 |
| July 2004 | $44.75 | $6.03 |
| June 2004 | $44.90 | $6.05 |
| May 2004 | $42.89 | $5.78 |
| April 2004 | $37.85 | $5.10 |
| March 2004 | $38.44 | $5.18 |
| February 2004 | $33.54 | $4.52 |
| January 2004 | $30.72 | $4.14 |
| December 2003 | $30.63 | $4.13 |
| November 2003 | $36.21 | $4.88 |
| October 2003 | $36.36 | $4.90 |
| September 2003 | $34.14 | $4.60 |
| August 2003 | $35.25 | $4.75 |
| July 2003 | $34.14 | $4.60 |
| June 2003 | $29.68 | $4 |
| May 2003 | $34.14 | $4.60 |
| April 2003 | $34.36 | $4.63 |
| March 2003 | $32.28 | $4.35 |
| February 2003 | $37.50 | $5.05 |
| January 2003 | $36.51 | $4.92 |
| December 2002 | $39.92 | $5.38 |
| November 2002 | $44.07 | $5.94 |
| October 2002 | $31.54 | $4.25 |
| September 2002 | $30.57 | $4.12 |
| August 2002 | $31.17 | $4.20 |
| July 2002 | $32.13 | $4.33 |
| June 2002 | $35.25 | $4.75 |
| May 2002 | $34.06 | $4.59 |
| April 2002 | $38.96 | $5.25 |
| March 2002 | $33.54 | $4.52 |
| February 2002 | $22.71 | $3.06 |
| January 2002 | $16.10 | $2.17 |
| December 2001 | $11.58 | $1.56 |
| November 2001 | $8.98 | $1.21 |
| October 2001 | $7.35 | $0.99 |
| September 2001 | $7.42 | $1 |
| August 2001 | $8.46 | $1.14 |
| July 2001 | $9.72 | $1.31 |
| June 2001 | $9.35 | $1.26 |
| May 2001 | $10.17 | $1.37 |
| April 2001 | $9.65 | $1.30 |
| March 2001 | $7.42 | $1 |
| February 2001 | $7.42 | $1 |
| January 2001 | $7.88 | $1.06 |
| December 2000 | $10.44 | $1.41 |
| November 2000 | $10.20 | $1.38 |
| October 2000 | $16.70 | $2.25 |
| September 2000 | $28.76 | $3.88 |
| August 2000 | $34.32 | $4.62 |
| July 2000 | $37.10 | $5 |
| June 2000 | $51.95 | $7 |
| May 2000 | $45.45 | $6.12 |
| April 2000 | $49.16 | $6.62 |
| March 2000 | $48.70 | $6.56 |
| February 2000 | $51.95 | $7 |
| January 2000 | $50.56 | $6.81 |
| December 1999 | $44.99 | $6.06 |
| November 1999 | $62.15 | $8.38 |
| October 1999 | $72.35 | $9.75 |
| September 1999 | $75.14 | $10.12 |
| August 1999 | $91.37 | $12.31 |
| July 1999 | $100.18 | $13.50 |
| June 1999 | $128.01 | $17.25 |
| May 1999 | $113.17 | $15.25 |
| April 1999 | $106.68 | $14.38 |
| March 1999 | $79.31 | $10.69 |
| February 1999 | $79.31 | $10.69 |
| January 1999 | $118.74 | $16 |
| December 1998 | $98.33 | $13.25 |
| November 1998 | $80.70 | $10.88 |
| October 1998 | $80.70 | $10.88 |
| September 1998 | $52.41 | $7.06 |
| August 1998 | $44.53 | $6 |
| July 1998 | $57.51 | $7.75 |
| June 1998 | $64.93 | $8.75 |
| May 1998 | $68.64 | $9.25 |
| April 1998 | $69.57 | $9.38 |
| March 1998 | $67.72 | $9.12 |
| February 1998 | $72.82 | $9.81 |
| January 1998 | $73.75 | $9.94 |
| December 1997 | $85.80 | $11.56 |
| November 1997 | $96.47 | $13 |
CTHR
Price: $0.10
52 week price:
Payout Ratio Range:
Earnings Per Share: -3.88 USD
P/E Ratio: -0.01
Exchange: NCM
Sector: Consumer Cyclical
Industry: Luxury Goods
Country: United States
Volume: 291000
Ebitda: -2.7 millionMarket Capitalization: 155968