NYSE:CPHI
China Pharma Holdings, Inc Stock Price (Quote)
$0.293
-0.0145 (-4.71%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.271 | $0.409 | Wednesday, 1st May 2024 CPHI stock ended at $0.293. This is 4.71% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 9.62% from a day low at $0.290 to a day high of $0.318. |
| 90 days | $0.0670 | $0.440 | |
| 52 weeks | $0.0670 | $0.440 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $0.366 | $0.408 | $0.360 | $0.390 | 653 366 |
| Mar 20, 2024 | $0.351 | $0.367 | $0.351 | $0.360 | 74 979 |
| Mar 19, 2024 | $0.350 | $0.369 | $0.350 | $0.364 | 29 711 |
| Mar 18, 2024 | $0.372 | $0.372 | $0.352 | $0.368 | 68 422 |
| Mar 15, 2024 | $0.357 | $0.372 | $0.351 | $0.372 | 63 802 |
| Mar 14, 2024 | $0.370 | $0.386 | $0.355 | $0.359 | 101 415 |
| Mar 13, 2024 | $0.390 | $0.390 | $0.351 | $0.375 | 490 053 |
| Mar 12, 2024 | $0.342 | $0.400 | $0.342 | $0.385 | 510 090 |
| Mar 11, 2024 | $0.348 | $0.360 | $0.332 | $0.336 | 208 925 |
| Mar 08, 2024 | $0.360 | $0.360 | $0.338 | $0.343 | 277 696 |
| Mar 07, 2024 | $0.360 | $0.365 | $0.331 | $0.355 | 469 662 |
| Mar 06, 2024 | $0.364 | $0.369 | $0.321 | $0.357 | 600 006 |
| Mar 05, 2024 | $0.0727 | $0.0767 | $0.0670 | $0.0690 | 2 515 908 |
| Mar 04, 2024 | $0.0800 | $0.0800 | $0.0731 | $0.0750 | 918 881 |
| Mar 01, 2024 | $0.0715 | $0.0850 | $0.0715 | $0.0810 | 4 336 412 |
| Feb 29, 2024 | $0.0753 | $0.0765 | $0.0714 | $0.0730 | 2 583 945 |
| Feb 28, 2024 | $0.0760 | $0.0760 | $0.0720 | $0.0733 | 1 002 784 |
| Feb 27, 2024 | $0.0766 | $0.0795 | $0.0720 | $0.0720 | 2 351 978 |
| Feb 26, 2024 | $0.0815 | $0.0893 | $0.0775 | $0.0809 | 2 752 961 |
| Feb 23, 2024 | $0.0949 | $0.0949 | $0.0860 | $0.0880 | 1 518 414 |
| Feb 22, 2024 | $0.0950 | $0.0980 | $0.0900 | $0.0904 | 1 284 775 |
| Feb 21, 2024 | $0.0989 | $0.100 | $0.0950 | $0.100 | 904 530 |
