Charles & Colvard Ltd. - Price History
Monthly price history for CTHR (Charles & Colvard Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.38 | $2.38 |
| April 2024 | $0.33 | $0.33 |
| March 2024 | $0.34 | $0.34 |
| February 2024 | $0.36 | $0.36 |
| January 2024 | $0.39 | $0.39 |
| December 2023 | $0.41 | $0.41 |
| November 2023 | $0.44 | $0.44 |
| October 2023 | $0.35 | $0.35 |
| September 2023 | $0.57 | $0.57 |
| August 2023 | $0.83 | $0.83 |
| July 2023 | $0.87 | $0.87 |
| June 2023 | $0.96 | $0.96 |
| May 2023 | $0.94 | $0.94 |
| April 2023 | $0.96 | $0.96 |
| March 2023 | $0.93 | $0.93 |
| February 2023 | $0.85 | $0.85 |
| January 2023 | $0.96 | $0.96 |
| December 2022 | $0.82 | $0.82 |
| November 2022 | $0.90 | $0.90 |
| October 2022 | $1 | $1 |
| September 2022 | $0.97 | $0.97 |
| August 2022 | $1.27 | $1.27 |
| July 2022 | $1.35 | $1.35 |
| June 2022 | $1.22 | $1.22 |
| May 2022 | $1.34 | $1.34 |
| April 2022 | $1.40 | $1.40 |
| March 2022 | $1.57 | $1.57 |
| February 2022 | $1.77 | $1.77 |
| January 2022 | $2.41 | $2.41 |
| December 2021 | $2.89 | $2.89 |
| November 2021 | $3.09 | $3.09 |
| October 2021 | $3.02 | $3.02 |
| September 2021 | $3 | $3 |
| August 2021 | $2.86 | $2.86 |
| July 2021 | $2.65 | $2.65 |
| June 2021 | $2.98 | $2.98 |
| May 2021 | $2.59 | $2.59 |
| April 2021 | $3.14 | $3.14 |
| March 2021 | $2.96 | $2.96 |
| February 2021 | $2.38 | $2.38 |
| January 2021 | $1.73 | $1.73 |
| December 2020 | $1.23 | $1.23 |
| November 2020 | $1.17 | $1.17 |
| October 2020 | $0.85 | $0.85 |
| September 2020 | $0.82 | $0.82 |
| August 2020 | $0.69 | $0.69 |
| July 2020 | $0.73 | $0.73 |
| June 2020 | $0.73 | $0.73 |
| May 2020 | $0.68 | $0.68 |
| April 2020 | $0.72 | $0.72 |
| March 2020 | $0.68 | $0.68 |
| February 2020 | $0.87 | $0.87 |
| January 2020 | $1.51 | $1.51 |
| December 2019 | $1.42 | $1.42 |
| November 2019 | $1.48 | $1.48 |
| October 2019 | $1.33 | $1.33 |
| September 2019 | $1.63 | $1.63 |
| August 2019 | $1.29 | $1.29 |
| July 2019 | $1.47 | $1.47 |
| June 2019 | $1.58 | $1.58 |
| May 2019 | $2.44 | $2.44 |
| April 2019 | $1.20 | $1.20 |
| March 2019 | $1.14 | $1.14 |
| February 2019 | $1.04 | $1.04 |
| January 2019 | $0.91 | $0.91 |
| December 2018 | $0.85 | $0.85 |
| November 2018 | $0.94 | $0.94 |
| October 2018 | $0.95 | $0.95 |
| September 2018 | $0.87 | $0.87 |
| August 2018 | $1.03 | $1.03 |
| July 2018 | $1.05 | $1.05 |
| June 2018 | $1.07 | $1.07 |
| May 2018 | $1.14 | $1.14 |
| April 2018 | $1.44 | $1.44 |
| March 2018 | $1.36 | $1.36 |
| February 2018 | $1.35 | $1.35 |
| January 2018 | $1.26 | $1.26 |
| December 2017 | $1.35 | $1.35 |
| November 2017 | $1.31 | $1.31 |
| October 2017 | $0.85 | $0.85 |
| September 2017 | $0.87 | $0.87 |
| August 2017 | $0.89 | $0.89 |
| July 2017 | $0.84 | $0.84 |
| June 2017 | $0.92 | $0.92 |
| May 2017 | $0.88 | $0.88 |
| April 2017 | $0.94 | $0.94 |
| March 2017 | $0.96 | $0.96 |
| February 2017 | $1.08 | $1.08 |
| January 2017 | $0.94 | $0.94 |
| December 2016 | $1.10 | $1.10 |
| November 2016 | $0.87 | $0.87 |
| October 2016 | $1.15 | $1.15 |
| September 2016 | $1.16 | $1.16 |
| August 2016 | $1.24 | $1.24 |
| July 2016 | $1.01 | $1.01 |
| June 2016 | $1.02 | $1.02 |
| May 2016 | $1.03 | $1.03 |
| April 2016 | $1.19 | $1.19 |
| March 2016 | $1.15 | $1.15 |
| February 2016 | $0.84 | $0.84 |
| January 2016 | $0.95 | $0.95 |
| December 2015 | $1.12 | $1.12 |
| November 2015 | $1.21 | $1.21 |
| October 2015 | $1.36 | $1.36 |
| September 2015 | $1.32 | $1.32 |
| August 2015 | $1.28 | $1.28 |
| July 2015 | $1.44 | $1.44 |
| June 2015 | $1.51 | $1.51 |
| May 2015 | $1.48 | $1.48 |
| April 2015 | $1.28 | $1.28 |
| March 2015 | $1.17 | $1.17 |
| February 2015 | $1.50 | $1.50 |
| January 2015 | $1.80 | $1.80 |
| December 2014 | $1.84 | $1.84 |
| November 2014 | $1.60 | $1.60 |
| October 2014 | $2.91 | $2.91 |
| September 2014 | $2.12 | $2.12 |
| August 2014 | $2.10 | $2.10 |
| July 2014 | $1.87 | $1.87 |
| June 2014 | $2.20 | $2.20 |
| May 2014 | $2.23 | $2.23 |
| April 2014 | $2.17 | $2.17 |
| March 2014 | $2.86 | $2.86 |
| February 2014 | $4.09 | $4.09 |
| January 2014 | $3.92 | $3.92 |
| December 2013 | $5.05 | $5.05 |
| November 2013 | $5.29 | $5.29 |
| October 2013 | $5.31 | $5.31 |
| September 2013 | $7.01 | $7.01 |
| August 2013 | $6.99 | $6.99 |
| July 2013 | $4.64 | $4.64 |
| June 2013 | $4.08 | $4.08 |
| May 2013 | $4.45 | $4.45 |
| April 2013 | $3.89 | $3.89 |
| March 2013 | $3.86 | $3.86 |
| February 2013 | $3.56 | $3.56 |
| January 2013 | $3.84 | $3.84 |
| December 2012 | $3.92 | $3.92 |
| November 2012 | $3.65 | $3.65 |
| October 2012 | $3.99 | $3.99 |
| September 2012 | $3.61 | $3.61 |
| August 2012 | $3.68 | $3.68 |
| July 2012 | $3.71 | $3.71 |
| June 2012 | $3.77 | $3.77 |
| May 2012 | $3.85 | $3.85 |
| April 2012 | $4.25 | $4.25 |
| March 2012 | $4.62 | $4.62 |
| February 2012 | $4.24 | $4.24 |
| January 2012 | $3.07 | $3.07 |
| December 2011 | $2.57 | $2.57 |
| November 2011 | $2.61 | $2.61 |
| October 2011 | $2.18 | $2.18 |
| September 2011 | $2.24 | $2.24 |
| August 2011 | $2.50 | $2.50 |
| July 2011 | $2.45 | $2.45 |
| June 2011 | $2.73 | $2.73 |
| May 2011 | $2.73 | $2.73 |
| April 2011 | $2.75 | $2.75 |
| March 2011 | $3.76 | $3.76 |
| February 2011 | $3.90 | $3.90 |
| January 2011 | $2.74 | $2.74 |
| December 2010 | $3.02 | $3.02 |
| November 2010 | $2.56 | $2.56 |
| October 2010 | $2.23 | $2.23 |
| September 2010 | $2.20 | $2.20 |
| August 2010 | $2.28 | $2.28 |
| July 2010 | $2.72 | $2.72 |
| June 2010 | $2.79 | $2.79 |
| May 2010 | $2.50 | $2.50 |
| April 2010 | $2.49 | $2.49 |
| March 2010 | $1.83 | $1.83 |
| February 2010 | $1.28 | $1.28 |
| January 2010 | $1.20 | $1.20 |
| December 2009 | $1.16 | $1.16 |
| November 2009 | $1.33 | $1.33 |
| October 2009 | $0.53 | $0.53 |
| September 2009 | $0.57 | $0.57 |
| August 2009 | $0.46 | $0.46 |
| July 2009 | $0.41 | $0.41 |
| June 2009 | $0.51 | $0.51 |
| May 2009 | $0.56 | $0.56 |
| April 2009 | $0.42 | $0.42 |
| March 2009 | $0.35 | $0.35 |
| February 2009 | $0.41 | $0.41 |
| January 2009 | $0.26 | $0.26 |
| December 2008 | $0.20 | $0.20 |
| November 2008 | $0.30 | $0.30 |
| October 2008 | $0.30 | $0.30 |
| September 2008 | $0.60 | $0.60 |
| August 2008 | $0.63 | $0.63 |
| July 2008 | $0.82 | $0.82 |
| June 2008 | $1.12 | $1.12 |
| May 2008 | $1.34 | $1.34 |
| April 2008 | $1.15 | $1.15 |
| March 2008 | $1.23 | $1.23 |
| February 2008 | $1.28 | $1.28 |
| January 2008 | $1.96 | $1.96 |
| December 2007 | $2.20 | $2.20 |
| November 2007 | $2.42 | $2.42 |
| October 2007 | $3.09 | $3.09 |
| September 2007 | $4.03 | $4.03 |
| August 2007 | $4.17 | $4.17 |
| July 2007 | $4.06 | $4.06 |
| June 2007 | $4.95 | $4.95 |
| May 2007 | $4.69 | $4.69 |
| April 2007 | $5.16 | $5.25 |
| March 2007 | $6.17 | $6.28 |
| February 2007 | $7.25 | $7.37 |
| January 2007 | $7.34 | $7.47 |
| December 2006 | $7.86 | $8 |
| November 2006 | $7.97 | $8.11 |
| October 2006 | $8.78 | $8.93 |
| September 2006 | $11.19 | $11.38 |
| August 2006 | $11.69 | $11.89 |
| July 2006 | $11.59 | $11.79 |
| June 2006 | $10.35 | $10.53 |
| May 2006 | $10.52 | $10.70 |
| April 2006 | $11.53 | $11.81 |
| March 2006 | $10.57 | $10.83 |
| February 2006 | $13.69 | $14.02 |
| January 2006 | $14.38 | $14.73 |
| December 2005 | $15.78 | $20.20 |
| November 2005 | $21.05 | $26.96 |
| October 2005 | $18.12 | $23.20 |
| September 2005 | $19.49 | $24.96 |
| August 2005 | $14.98 | $19.18 |
| July 2005 | $21.34 | $27.33 |
| June 2005 | $19.17 | $24.55 |
| May 2005 | $15 | $20.22 |
| April 2005 | $13.88 | $18.70 |
| March 2005 | $9.46 | $12.75 |
| February 2005 | $6.90 | $9.30 |
| January 2005 | $6.66 | $8.97 |
| December 2004 | $7.90 | $10.64 |
| November 2004 | $7.08 | $9.54 |
| October 2004 | $5.93 | $7.99 |
| September 2004 | $6.34 | $8.54 |
| August 2004 | $4.50 | $6.07 |
| July 2004 | $4.48 | $6.03 |
| June 2004 | $4.49 | $6.05 |
| May 2004 | $4.29 | $5.78 |
| April 2004 | $3.78 | $5.10 |
| March 2004 | $3.84 | $5.18 |
| February 2004 | $3.35 | $4.52 |
| January 2004 | $3.07 | $4.14 |
| December 2003 | $3.06 | $4.13 |
| November 2003 | $3.62 | $4.88 |
| October 2003 | $3.64 | $4.90 |
| September 2003 | $3.41 | $4.60 |
| August 2003 | $3.52 | $4.75 |
| July 2003 | $3.41 | $4.60 |
| June 2003 | $2.97 | $4 |
| May 2003 | $3.41 | $4.60 |
| April 2003 | $3.44 | $4.63 |
| March 2003 | $3.23 | $4.35 |
| February 2003 | $3.75 | $5.05 |
| January 2003 | $3.65 | $4.92 |
| December 2002 | $3.99 | $5.38 |
| November 2002 | $4.41 | $5.94 |
| October 2002 | $3.15 | $4.25 |
| September 2002 | $3.06 | $4.12 |
| August 2002 | $3.12 | $4.20 |
| July 2002 | $3.21 | $4.33 |
| June 2002 | $3.52 | $4.75 |
| May 2002 | $3.41 | $4.59 |
| April 2002 | $3.90 | $5.25 |
| March 2002 | $3.35 | $4.52 |
| February 2002 | $2.27 | $3.06 |
| January 2002 | $1.61 | $2.17 |
| December 2001 | $1.16 | $1.56 |
| November 2001 | $0.90 | $1.21 |
| October 2001 | $0.74 | $0.99 |
| September 2001 | $0.74 | $1 |
| August 2001 | $0.85 | $1.14 |
| July 2001 | $0.97 | $1.31 |
| June 2001 | $0.94 | $1.26 |
| May 2001 | $1.02 | $1.37 |
| April 2001 | $0.96 | $1.30 |
| March 2001 | $0.74 | $1 |
| February 2001 | $0.74 | $1 |
| January 2001 | $0.79 | $1.06 |
| December 2000 | $1.04 | $1.41 |
| November 2000 | $1.02 | $1.38 |
| October 2000 | $1.67 | $2.25 |
| September 2000 | $2.88 | $3.88 |
| August 2000 | $3.43 | $4.62 |
| July 2000 | $3.71 | $5 |
| June 2000 | $5.20 | $7 |
| May 2000 | $4.54 | $6.12 |
| April 2000 | $4.92 | $6.62 |
| March 2000 | $4.87 | $6.56 |
| February 2000 | $5.20 | $7 |
| January 2000 | $5.06 | $6.81 |
| December 1999 | $4.50 | $6.06 |
| November 1999 | $6.22 | $8.38 |
| October 1999 | $7.24 | $9.75 |
| September 1999 | $7.51 | $10.12 |
| August 1999 | $9.14 | $12.31 |
| July 1999 | $10.02 | $13.50 |
| June 1999 | $12.80 | $17.25 |
| May 1999 | $11.32 | $15.25 |
| April 1999 | $10.67 | $14.38 |
| March 1999 | $7.93 | $10.69 |
| February 1999 | $7.93 | $10.69 |
| January 1999 | $11.87 | $16 |
| December 1998 | $9.83 | $13.25 |
| November 1998 | $8.07 | $10.88 |
| October 1998 | $8.07 | $10.88 |
| September 1998 | $5.24 | $7.06 |
| August 1998 | $4.45 | $6 |
| July 1998 | $5.75 | $7.75 |
| June 1998 | $6.49 | $8.75 |
| May 1998 | $6.86 | $9.25 |
| April 1998 | $6.96 | $9.38 |
| March 1998 | $6.77 | $9.12 |
| February 1998 | $7.28 | $9.81 |
| January 1998 | $7.38 | $9.94 |
| December 1997 | $8.58 | $11.56 |
| November 1997 | $9.65 | $13 |
CTHR
Price: $2.38
52 week price:
Earnings Per Share: -0.76 USD
P/E Ratio: -0.57
Exchange: NCM
Sector: Consumer Cyclical
Industry: Luxury Goods
Volume: 291000
Ebitda: -2.7 millionMarket Capitalization: 8.8 million
Average Dividend Frequency: 1