Charles & Colvard Ltd (CTHR)
0.379
-0.01
(-1.56%)
USD |
NASDAQ |
Apr 24, 16:00
Charles & Colvard Price: 0.379 for April 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 24, 2024 | 0.3772 | 0.3849 | 0.358 | 0.379 | 235069.0 |
| Apr 23, 2024 | 0.38 | 0.3899 | 0.373 | 0.385 | 72893.00 |
| Apr 22, 2024 | 0.35 | 0.39 | 0.35 | 0.37 | 50252.00 |
| Apr 19, 2024 | 0.336 | 0.3598 | 0.33 | 0.355 | 232427.0 |
| Apr 18, 2024 | 0.35 | 0.359 | 0.3393 | 0.3411 | 27474.00 |
| Apr 17, 2024 | 0.34 | 0.3596 | 0.3301 | 0.3451 | 26245.00 |
| Apr 16, 2024 | 0.3086 | 0.34 | 0.3011 | 0.3388 | 125276.0 |
| Apr 15, 2024 | 0.32 | 0.32 | 0.3001 | 0.302 | 116964.0 |
| Apr 12, 2024 | 0.3171 | 0.3171 | 0.295 | 0.30 | 135225.0 |
| Apr 11, 2024 | 0.31 | 0.3209 | 0.3013 | 0.302 | 110125.0 |
| Apr 10, 2024 | 0.3209 | 0.3209 | 0.301 | 0.303 | 235309.0 |
| Apr 09, 2024 | 0.329 | 0.329 | 0.31 | 0.3162 | 38039.00 |
| Apr 08, 2024 | 0.33 | 0.339 | 0.301 | 0.3152 | 173540.0 |
| Apr 05, 2024 | 0.32 | 0.3299 | 0.3166 | 0.3201 | 25869.00 |
| Apr 04, 2024 | 0.3251 | 0.3399 | 0.3166 | 0.3349 | 190086.0 |
| Apr 03, 2024 | 0.32 | 0.3489 | 0.32 | 0.328 | 54237.00 |
| Apr 02, 2024 | 0.34 | 0.34 | 0.328 | 0.339 | 62328.00 |
| Apr 01, 2024 | 0.345 | 0.3499 | 0.331 | 0.3368 | 60324.00 |
| Mar 28, 2024 | 0.35 | 0.3669 | 0.34 | 0.341 | 133893.0 |
| Mar 27, 2024 | 0.332 | 0.3499 | 0.33 | 0.3401 | 108555.0 |
| Mar 26, 2024 | 0.34 | 0.35 | 0.332 | 0.3341 | 71284.00 |
| Mar 25, 2024 | 0.3751 | 0.3751 | 0.34 | 0.34 | 137762.0 |
| Mar 22, 2024 | 0.37 | 0.37 | 0.3511 | 0.369 | 32566.00 |
| Mar 21, 2024 | 0.3502 | 0.39 | 0.3502 | 0.3744 | 132464.0 |
| Mar 20, 2024 | 0.34 | 0.3599 | 0.3351 | 0.3515 | 86228.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.2999
Minimum
Nov 10 2023
3.66
Maximum
May 03 2021
1.389
Average
1.21
Median
Apr 25 2019
Price Benchmarks
| Maiden Lane Jewelry Ltd | 1.00 |
| Sunstock Inc | 0.15 |
| Brilliant Earth Group Inc | 2.565 |
| Adamas One Corp | 0.307 |
| OneWater Marine Inc | 20.49 |
Price Related Metrics
| PS Ratio | 0.4592 |
| PEG Ratio | -0.0004 |
| Price to Book Value | 0.3335 |
| Earnings Yield | -197.9% |
| Market Cap | 11.50M |
| PEGY Ratio | -0.0004 |