Charles & Colvard, Ltd. (CTHR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CTHR Historical Performance
Short-Term Returns
CTHR Stock Price Trajectory (2011–2026)
As of May 8, 2026, Charles & Colvard, Ltd. (CTHR) trades at $0.10, representing a -18.8% return over the past year. The stock has delivered a -99.7% total return over five years (-67.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $262.88 on December 9, 2005. From this peak, CTHR has corrected -100.0%, currently trading 69% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers SIG (+40.8% 1Y), LOVE (-23.5% 1Y), and CPRI (+18.4% 1Y), CTHR has underperformed the peer group average. Compare CTHR vs SIG →
CTHR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-03-11 | 0.10 | 0.40 | 0.10 | 0.10 | 794 | +95.00% |
| 2026-03-02 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.00% |
| 2026-02-27 | 0.05 | 0.05 | 0.05 | 0.05 | 1K | 0.00% |
| 2026-02-26 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.00% |
| 2026-02-25 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.00% |
| 2026-02-24 | 0.05 | 0.05 | 0.05 | 0.05 | 300 | -61.54% |
| 2026-02-23 | 0.13 | 0.13 | 0.13 | 0.13 | 100 | -35.00% |
| 2026-02-18 | 0.10 | 0.20 | 0.10 | 0.20 | 794 | 0.00% |
| 2026-02-17 | 0.10 | 0.20 | 0.10 | 0.20 | 794 | 0.00% |
| 2026-02-13 | 0.20 | 0.20 | 0.20 | 0.20 | 0 | 0.00% |
| 2026-02-12 | 0.20 | 0.20 | 0.20 | 0.20 | 0 | 0.00% |
| 2026-02-11 | 0.20 | 0.20 | 0.20 | 0.20 | 5K | +81.82% |
| 2026-02-10 | 0.11 | 0.11 | 0.11 | 0.11 | 0 | 0.00% |
| 2026-02-09 | 0.11 | 0.11 | 0.11 | 0.11 | 0 | 0.00% |
| 2026-02-06 | 0.11 | 0.11 | 0.11 | 0.11 | 0 | 0.00% |
| 2026-02-05 | 0.11 | 0.11 | 0.11 | 0.11 | 0 | 0.00% |
| 2026-02-04 | 0.11 | 0.11 | 0.11 | 0.11 | 11K | +22.22% |
| 2026-02-03 | 0.08 | 0.09 | 0.08 | 0.09 | 1K | -18.18% |
| 2026-02-02 | 0.11 | 0.11 | 0.11 | 0.11 | 600 | 0.00% |
| 2026-01-30 | 0.11 | 0.11 | 0.11 | 0.11 | 400 | +120.00% |
| 2026-01-29 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.00% |
| 2026-01-28 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.00% |
| 2026-01-27 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.00% |
| 2026-01-26 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.00% |
| 2026-01-23 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0.00% |
| 2026-01-22 | 0.05 | 0.05 | 0.05 | 0.05 | 100 | -64.29% |
| 2026-01-21 | 0.14 | 0.14 | 0.14 | 0.14 | 2K | +75.00% |
| 2026-01-20 | 0.08 | 0.08 | 0.08 | 0.08 | 500 | -60.00% |
| 2026-01-16 | 0.07 | 0.20 | 0.07 | 0.20 | 8K | 0.00% |
| 2026-01-15 | 0.20 | 0.20 | 0.20 | 0.20 | 0 | 0.00% |
See CTHR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CTHR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CTHR vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonCTHR — Frequently Asked Questions
Quick answers to the most common questions about buying CTHR stock.
How has CTHR stock performed recently?
CTHR declined -18.8% over the past year, below its 5-year annualized CAGR of -67.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CTHR's all-time high price?
Charles & Colvard, Ltd. reached $262.88 on 2005-12-09. The 52-week high is $1.00. Current 1-year return of -18.8% places the stock further from historical peaks.
Where can I download CTHR historical price data?
This page provides CTHR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.