NYSE:CPHI
China Pharma Holdings, Inc Stock Price (Quote)
$0.318
-0.0101 (-3.08%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.303 | $0.440 | Friday, 19th Apr 2024 CPHI stock ended at $0.318. This is 3.08% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 12.62% from a day low at $0.310 to a day high of $0.349. |
| 90 days | $0.0670 | $0.440 | |
| 52 weeks | $0.0670 | $0.539 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $0.349 | $0.349 | $0.310 | $0.318 | 437 586 |
| 2024-04-18 | $0.349 | $0.349 | $0.303 | $0.328 | 306 275 |
| 2024-04-17 | $0.336 | $0.360 | $0.323 | $0.336 | 622 033 |
| 2024-04-16 | $0.354 | $0.409 | $0.332 | $0.332 | 3 410 137 |
| 2024-04-15 | $0.358 | $0.378 | $0.350 | $0.355 | 92 716 |
| 2024-04-12 | $0.359 | $0.385 | $0.350 | $0.369 | 395 710 |
| 2024-04-11 | $0.371 | $0.386 | $0.355 | $0.370 | 307 974 |
| 2024-04-10 | $0.333 | $0.379 | $0.333 | $0.355 | 187 866 |
| 2024-04-09 | $0.358 | $0.386 | $0.358 | $0.380 | 98 182 |
| 2024-04-08 | $0.350 | $0.358 | $0.323 | $0.354 | 192 041 |
| 2024-04-05 | $0.340 | $0.359 | $0.319 | $0.319 | 145 963 |
| 2024-04-04 | $0.356 | $0.373 | $0.341 | $0.342 | 92 145 |
| 2024-04-03 | $0.373 | $0.386 | $0.360 | $0.360 | 220 705 |
| 2024-04-02 | $0.371 | $0.390 | $0.371 | $0.373 | 45 609 |
| 2024-04-01 | $0.390 | $0.397 | $0.372 | $0.373 | 94 519 |
| 2024-03-28 | $0.412 | $0.412 | $0.360 | $0.371 | 130 425 |
| 2024-03-27 | $0.359 | $0.425 | $0.355 | $0.425 | 135 620 |
| 2024-03-26 | $0.440 | $0.440 | $0.354 | $0.356 | 265 996 |
| 2024-03-25 | $0.405 | $0.405 | $0.380 | $0.383 | 118 829 |
| 2024-03-22 | $0.390 | $0.410 | $0.383 | $0.391 | 223 259 |
| 2024-03-21 | $0.366 | $0.408 | $0.360 | $0.390 | 653 366 |
| 2024-03-20 | $0.351 | $0.367 | $0.351 | $0.360 | 74 979 |
| 2024-03-19 | $0.350 | $0.369 | $0.350 | $0.364 | 29 711 |
| 2024-03-18 | $0.372 | $0.372 | $0.352 | $0.368 | 68 422 |
| 2024-03-15 | $0.357 | $0.372 | $0.351 | $0.372 | 63 802 |
