기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Charles and Colvard Ltd | CTHR | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.343 | 0.333 | 0.36 | 0.356 | 0.33325 |
CTHR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.3772 | 0.38489 | 0.3211 | 0.3532509 | 118,395 | -0.0172 | -4.56% |
1개월 | 0.32 | 0.39 | 0.295 | 0.3336941 | 110,134 | 0.04 | 12.50% |
3개월 | 0.38 | 0.44 | 0.295 | 0.3516924 | 132,916 | -0.02 | -5.26% |
6개월 | 0.35 | 0.4899 | 0.285 | 0.3719228 | 148,928 | 0.01 | 2.86% |
1년 | 0.9627 | 1.03 | 0.285 | 0.4863287 | 129,346 | -0.6027 | -62.61% |
3년 | 3.14 | 3.66 | 0.285 | 1.61 | 122,179 | -2.78 | -88.54% |
5년 | 1.22 | 3.66 | 0.285 | 1.62 | 195,022 | -0.86 | -70.49% |
CTHR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 0.33325 | -0.00305 | -0.91% | 0.335 | 0.36 | 0.33325 | 67,485 |
30 4월(4) 2024 | 0.3363 | 0.0129 | 3.99% | 0.3233 | 0.355064 | 0.3233 | 130,297 |
27 4월(4) 2024 | 0.3234 | -0.0366 | -10.17% | 0.3599 | 0.3599 | 0.3211 | 97,496 |
26 4월(4) 2024 | 0.36 | -0.019 | -5.01% | 0.371 | 0.3796 | 0.36 | 62,048 |
25 4월(4) 2024 | 0.379 | -0.006 | -1.56% | 0.3772 | 0.38489 | 0.358 | 235,069 |
24 4월(4) 2024 | 0.385 | 0.015 | 4.05% | 0.38 | 0.3899 | 0.373 | 72,893 |
23 4월(4) 2024 | 0.37 | 0.015 | 4.23% | 0.3599 | 0.39 | 0.35 | 50,252 |
20 4월(4) 2024 | 0.355 | 0.0139 | 4.08% | 0.336 | 0.3598 | 0.33 | 232,312 |
19 4월(4) 2024 | 0.3411 | -0.004 | -1.16% | 0.35 | 0.359 | 0.3393 | 27,474 |
18 4월(4) 2024 | 0.3451 | 0.0063 | 1.86% | 0.34 | 0.3596 | 0.3301 | 25,700 |
17 4월(4) 2024 | 0.3388 | 0.0368 | 12.19% | 0.3086 | 0.34 | 0.3011 | 125,270 |
16 4월(4) 2024 | 0.302 | 0.002 | 0.67% | 0.32 | 0.32 | 0.3001 | 116,964 |
13 4월(4) 2024 | 0.30 | -0.002 | -0.66% | 0.3171 | 0.3171 | 0.295 | 135,225 |
12 4월(4) 2024 | 0.302 | -0.001 | -0.33% | 0.31 | 0.3209 | 0.3013 | 110,125 |
11 4월(4) 2024 | 0.303 | -0.0132 | -4.17% | 0.3209 | 0.3209 | 0.301 | 235,309 |
10 4월(4) 2024 | 0.3162 | 0.001 | 0.32% | 0.329 | 0.329 | 0.31 | 38,039 |
09 4월(4) 2024 | 0.3152 | -0.0049 | -1.53% | 0.33 | 0.339 | 0.301 | 173,533 |
06 4월(4) 2024 | 0.320101 | -0.0148 | -4.42% | 0.33 | 0.33 | 0.3166 | 25,869 |
05 4월(4) 2024 | 0.3349 | 0.0069 | 2.10% | 0.3251 | 0.3399 | 0.3166 | 190,086 |
04 4월(4) 2024 | 0.328 | -0.011 | -3.24% | 0.32 | 0.3489 | 0.32 | 54,237 |
03 4월(4) 2024 | 0.339 | 0.0022 | 0.65% | 0.34 | 0.34 | 0.328 | 62,328 |
02 4월(4) 2024 | 0.3368 | -0.0042 | -1.23% | 0.345 | 0.3499 | 0.331 | 60,324 |