Charles & Colvard - 28 Year Stock Price History | CTHR
Historical daily share price chart and data for Charles & Colvard since 1997 adjusted for splits and dividends. The latest closing stock price for Charles & Colvard as of April 25, 2025 is 0.45.
- The all-time high Charles & Colvard stock closing price was 249.82 on December 09, 2005.
- The Charles & Colvard 52-week high stock price is 3.60, which is 700% above the current share price.
- The Charles & Colvard 52-week low stock price is 0.35, which is 22.2% below the current share price.
- The average Charles & Colvard stock price for the last 52 weeks is 1.60.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Charles & Colvard Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
1.2047 |
1.4400 |
1.7400 |
0.4507 |
0.4507 |
-66.11% |
| 2024 |
2.3989 |
4.1500 |
4.6590 |
1.1600 |
1.3300 |
-67.58% |
| 2023 |
7.8903 |
8.9800 |
12.1000 |
2.9990 |
4.1020 |
-50.13% |
| 2022 |
14.0368 |
28.8000 |
28.8000 |
8.0480 |
8.2250 |
-71.54% |
| 2021 |
27.1262 |
12.5000 |
36.6000 |
12.5000 |
28.9000 |
134.96% |
| 2020 |
8.9785 |
14.4800 |
15.7000 |
6.2000 |
12.3000 |
-13.38% |
| 2019 |
13.4571 |
8.8000 |
24.4000 |
8.4010 |
14.2000 |
67.06% |
| 2018 |
11.3347 |
12.9000 |
15.5000 |
8.3100 |
8.5000 |
-37.04% |
| 2017 |
9.8333 |
11.0010 |
14.7000 |
8.2000 |
13.5000 |
22.73% |
| 2016 |
10.7702 |
11.1000 |
14.4000 |
7.7010 |
11.0000 |
-1.79% |
| 2015 |
13.8640 |
17.7000 |
18.7000 |
10.3000 |
11.2000 |
-39.13% |
| 2014 |
26.3681 |
50.1000 |
50.1000 |
12.0000 |
18.4000 |
-63.56% |
| 2013 |
49.4696 |
39.9000 |
82.7000 |
34.9000 |
50.5000 |
28.83% |
| 2012 |
37.4674 |
24.9000 |
48.1000 |
24.9000 |
39.2000 |
52.53% |
| 2011 |
27.3328 |
30.0000 |
39.7000 |
17.0000 |
25.7000 |
-14.90% |
| 2010 |
21.7313 |
12.0000 |
31.5000 |
11.6000 |
30.2000 |
160.34% |
| 2009 |
5.4343 |
2.6000 |
13.8000 |
2.0500 |
11.6000 |
480.00% |
| 2008 |
9.4989 |
22.1000 |
22.1000 |
1.9000 |
2.0000 |
-90.91% |
| 2007 |
48.4653 |
77.6694 |
77.8661 |
21.6000 |
22.0000 |
-72.03% |
| 2006 |
110.0673 |
157.5950 |
177.7440 |
75.3099 |
78.6526 |
-50.14% |
| 2005 |
150.1951 |
77.9197 |
249.8250 |
66.4173 |
157.7510 |
99.79% |
| 2004 |
46.4856 |
30.7226 |
78.9587 |
29.6911 |
78.9587 |
157.81% |
| 2003 |
34.6572 |
37.8467 |
44.7408 |
26.4927 |
30.6262 |
-23.29% |
| 2002 |
30.9979 |
13.3577 |
45.2676 |
12.9755 |
39.9246 |
244.87% |
| 2001 |
8.6628 |
9.7400 |
14.0255 |
6.2614 |
11.5766 |
10.93% |
| 2000 |
39.2382 |
50.0912 |
62.1503 |
8.1166 |
10.4357 |
-76.80% |
| 1999 |
92.3235 |
104.8210 |
128.0110 |
44.9894 |
44.9894 |
-54.25% |
| 1998 |
66.4285 |
86.2683 |
101.1100 |
39.8875 |
98.3273 |
14.59% |
| Sector |
Industry |
Market Cap |
Revenue |
| Consumer Discretionary |
Precious Metals & Jewelry |
$0.003B |
$0.022B |
|
Charles and Colvard manufacture, market and distribute moissanitejewels for sale in the worldwide jewelry market. Moissanite, also known by its chemical name, silicon carbide, is a rare, naturally occurring mineral found primarily in meteorites. The Company is the sole manufacturer of scientifically-made moissanite jewels. Their strategy is to create a unique brand image which positions moissanite as a jewel in its ownright, distinct from all other jewels based on its fire, brilliance, luster, durability and rarity.
|
