NYSE:CPHI
China Pharma Holdings, Inc Stock Price (Quote)
$0.332
+0.0121 (+3.78%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.271 | $0.409 | Thursday, 16th May 2024 CPHI stock ended at $0.332. This is 3.78% more than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 9.68% from a day low at $0.310 to a day high of $0.340. |
90 days | $0.0670 | $0.440 | |
52 weeks | $0.0670 | $0.440 |
Date | Open | High | Low | Close | Volume |
May 18, 2023 | $0.320 | $0.329 | $0.300 | $0.307 | 146 796 |
May 17, 2023 | $0.310 | $0.329 | $0.310 | $0.325 | 125 984 |
May 16, 2023 | $0.315 | $0.330 | $0.296 | $0.302 | 185 876 |
May 15, 2023 | $0.325 | $0.350 | $0.300 | $0.315 | 306 603 |
May 12, 2023 | $0.316 | $0.350 | $0.273 | $0.295 | 1 074 681 |
May 11, 2023 | $0.360 | $0.360 | $0.311 | $0.320 | 597 409 |
May 10, 2023 | $0.335 | $0.370 | $0.329 | $0.343 | 401 565 |
May 09, 2023 | $0.350 | $0.370 | $0.331 | $0.331 | 220 050 |
May 08, 2023 | $0.360 | $0.430 | $0.331 | $0.370 | 1 068 649 |
May 05, 2023 | $0.385 | $0.379 | $0.346 | $0.346 | 220 621 |
May 04, 2023 | $0.374 | $0.387 | $0.345 | $0.377 | 229 108 |
May 03, 2023 | $0.398 | $0.387 | $0.350 | $0.385 | 430 433 |
May 02, 2023 | $0.420 | $0.495 | $0.379 | $0.410 | 1 157 572 |
May 01, 2023 | $0.390 | $0.539 | $0.350 | $0.410 | 3 298 048 |
Apr 28, 2023 | $0.360 | $0.459 | $0.334 | $0.360 | 2 204 078 |
Apr 27, 2023 | $0.319 | $0.338 | $0.300 | $0.337 | 105 396 |
Apr 26, 2023 | $0.340 | $0.340 | $0.306 | $0.310 | 42 825 |
Apr 25, 2023 | $0.305 | $0.353 | $0.300 | $0.340 | 210 833 |
Apr 24, 2023 | $0.330 | $0.330 | $0.295 | $0.300 | 294 577 |
Apr 21, 2023 | $0.340 | $0.395 | $0.330 | $0.330 | 245 141 |
Apr 20, 2023 | $0.360 | $0.400 | $0.341 | $0.366 | 180 069 |
Apr 19, 2023 | $0.392 | $0.408 | $0.349 | $0.360 | 125 045 |
Apr 18, 2023 | $0.418 | $0.449 | $0.380 | $0.390 | 500 074 |
Apr 17, 2023 | $0.349 | $0.443 | $0.331 | $0.419 | 1 193 585 |
Apr 14, 2023 | $0.323 | $0.464 | $0.320 | $0.348 | 360 815 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CPHI stock historical prices to predict future price movements?
Trend Analysis: Examine the CPHI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CPHI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.