Charles & Colvard, Ltd. (CTHR) Stock Price History
Historical prices from 1997 to 2026
- 1M
- —
- 3M
- —
- YTD
- -30.4%
- 1Y
- -72.9%
- 3Y
- -78.1%
- 5Y
- -67.9%
Loading 10-year price history...
CTHR Historical Performance
CTHR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +199.0%
- 2003 annual price return
- -19.1%
- 2004 annual price return
- +157.0%
- 2005 annual price return
- +102.0%
- 2006 annual price return
- -50.4%
- 2007 annual price return
- -72.2%
- 2008 annual price return
- -91.0%
- 2009 annual price return
- +346.2%
- 2010 annual price return
- +151.7%
- 2011 annual price return
- -14.3%
- 2012 annual price return
- +57.4%
- 2013 annual price return
- +26.6%
- 2014 annual price return
- -63.3%
- 2015 annual price return
- -36.7%
- 2016 annual price return
- -0.9%
- 2017 annual price return
- +22.7%
- 2018 annual price return
- -34.1%
- 2019 annual price return
- +61.4%
- 2020 annual price return
- -15.1%
- 2021 annual price return
- +131.2%
- 2022 annual price return
- -71.4%
- 2023 annual price return
- -54.3%
- 2024 annual price return
- -68.0%
- 2025 annual price return
- -90.3%
- 2026 annual price return
- -7.1%
CTHR Stock Price Trajectory (1997–2026)
As of June 30, 2026, Charles & Colvard, Ltd. (CTHR) trades at $0.10, representing a -72.9% return over the past year. The stock has delivered a -99.7% total return over five years (-67.9% 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 (+9.2% 1Y), LOVE (-7.9% 1Y), and CPRI (+7.3% 1Y), CTHR has underperformed the peer group average. Compare CTHR vs SIG →
CTHR Historical Price Data · from 1997
Rows 1–50 of 7,114| 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% |
| 2026-01-14 | 0.20 | 0.20 | 0.20 | 0.20 | 0 | 0.00% |
| 2026-01-13 | 0.20 | 0.20 | 0.20 | 0.20 | 1K | +33.33% |
| 2026-01-12 | 0.15 | 0.15 | 0.15 | 0.15 | 700 | 0.00% |
| 2026-01-09 | 0.15 | 0.15 | 0.15 | 0.15 | 0 | 0.00% |
| 2026-01-08 | 0.15 | 0.15 | 0.15 | 0.15 | 300 | +7.14% |
| 2026-01-07 | 0.14 | 0.14 | 0.14 | 0.14 | 0 | 0.00% |
| 2026-01-06 | 0.14 | 0.14 | 0.14 | 0.14 | 200 | 0.00% |
| 2026-01-05 | 0.14 | 0.14 | 0.14 | 0.14 | 0 | 0.00% |
| 2026-01-02 | 0.14 | 0.14 | 0.14 | 0.14 | 0 | 0.00% |
| 2025-12-31 | 0.15 | 0.15 | 0.14 | 0.14 | 10K | +600.00% |
| 2025-12-30 | 0.08 | 0.08 | 0.02 | 0.02 | 2K | -81.82% |
| 2025-12-29 | 0.11 | 0.11 | 0.11 | 0.11 | 3K | 0.00% |
| 2025-12-26 | 0.11 | 0.11 | 0.11 | 0.11 | 300 | -45.00% |
| 2025-12-24 | 0.05 | 0.20 | 0.05 | 0.20 | 5K | 0.00% |
| 2025-12-23 | 0.15 | 0.20 | 0.15 | 0.20 | 18K | 0.00% |
| 2025-12-22 | 0.12 | 0.20 | 0.02 | 0.20 | 4K | +33.33% |
| 2025-12-19 | 0.15 | 0.15 | 0.11 | 0.15 | 73K | +36.36% |
| 2025-12-18 | 0.11 | 0.11 | 0.11 | 0.11 | 800 | 0.00% |
| 2025-12-17 | 0.11 | 0.11 | 0.11 | 0.11 | 1K | -45.00% |
| 2025-12-16 | 0.20 | 0.20 | 0.20 | 0.20 | 700 | -20.00% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CTHR — Frequently Asked Questions
Quick answers to the most common questions about buying CTHR stock.
How has CTHR stock performed recently?
CTHR declined -72.9% over the past year, below its 5-year annualized CAGR of -67.9%. 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 -72.9% 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 1997-2026, downloadable in CSV format.