NYSE:CPHI
China Pharma Holdings, Inc Stock Price (Quote)
$0.302
-0.0237 (-7.27%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.271 | $0.425 | Friday, 26th Apr 2024 CPHI stock ended at $0.302. This is 7.27% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 7.48% from a day low at $0.302 to a day high of $0.325. |
| 90 days | $0.0670 | $0.440 | |
| 52 weeks | $0.0670 | $0.539 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $0.309 | $0.325 | $0.302 | $0.302 | 218 715 |
| Apr 25, 2024 | $0.306 | $0.336 | $0.296 | $0.326 | 185 995 |
| Apr 24, 2024 | $0.330 | $0.368 | $0.271 | $0.315 | 1 093 034 |
| Apr 23, 2024 | $0.318 | $0.325 | $0.302 | $0.317 | 226 445 |
| Apr 22, 2024 | $0.328 | $0.333 | $0.310 | $0.317 | 127 009 |
| Apr 19, 2024 | $0.349 | $0.349 | $0.310 | $0.318 | 437 586 |
| Apr 18, 2024 | $0.349 | $0.349 | $0.303 | $0.328 | 306 275 |
| Apr 17, 2024 | $0.336 | $0.360 | $0.323 | $0.336 | 622 033 |
| Apr 16, 2024 | $0.354 | $0.409 | $0.332 | $0.332 | 3 410 137 |
| Apr 15, 2024 | $0.358 | $0.378 | $0.350 | $0.355 | 92 716 |
| Apr 12, 2024 | $0.359 | $0.385 | $0.350 | $0.369 | 395 710 |
| Apr 11, 2024 | $0.371 | $0.386 | $0.355 | $0.370 | 307 974 |
| Apr 10, 2024 | $0.333 | $0.379 | $0.333 | $0.355 | 187 866 |
| Apr 09, 2024 | $0.358 | $0.386 | $0.358 | $0.380 | 98 182 |
| Apr 08, 2024 | $0.350 | $0.358 | $0.323 | $0.354 | 192 041 |
| Apr 05, 2024 | $0.340 | $0.359 | $0.319 | $0.319 | 145 963 |
| Apr 04, 2024 | $0.356 | $0.373 | $0.341 | $0.342 | 92 145 |
| Apr 03, 2024 | $0.373 | $0.386 | $0.360 | $0.360 | 220 705 |
| Apr 02, 2024 | $0.371 | $0.390 | $0.371 | $0.373 | 45 609 |
| Apr 01, 2024 | $0.390 | $0.397 | $0.372 | $0.373 | 94 519 |
| Mar 28, 2024 | $0.412 | $0.412 | $0.360 | $0.371 | 130 425 |
| Mar 27, 2024 | $0.359 | $0.425 | $0.355 | $0.425 | 135 620 |
| Mar 26, 2024 | $0.440 | $0.440 | $0.354 | $0.356 | 265 996 |
| Mar 25, 2024 | $0.405 | $0.405 | $0.380 | $0.383 | 118 829 |
| Mar 22, 2024 | $0.390 | $0.410 | $0.383 | $0.391 | 223 259 |
