14-day Premium Trial Subscription Try For FreeTry Free
$0.303
+0.0109 (+3.71%)
At Close: May 02, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $0.271 $0.409 Thursday, 2nd May 2024 CPHI stock ended at $0.303. This is 3.71% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.43% from a day low at $0.293 to a day high of $0.311.
90 days $0.0670 $0.440
52 weeks $0.0670 $0.440

Historical China Pharma Holdings, Inc prices

Date Open High Low Close Volume
Feb 21, 2024 $0.0989 $0.100 $0.0950 $0.100 904 530
Feb 20, 2024 $0.0990 $0.102 $0.0950 $0.102 1 500 835
Feb 16, 2024 $0.119 $0.120 $0.0971 $0.103 4 850 194
Feb 15, 2024 $0.0980 $0.117 $0.0955 $0.110 7 782 381
Feb 14, 2024 $0.0980 $0.0980 $0.0900 $0.0942 1 645 074
Feb 13, 2024 $0.0950 $0.0950 $0.0869 $0.0914 1 732 901
Feb 12, 2024 $0.0950 $0.0958 $0.0922 $0.0946 651 714
Feb 09, 2024 $0.0930 $0.0975 $0.0920 $0.0944 1 185 817
Feb 08, 2024 $0.0930 $0.100 $0.0900 $0.0960 3 228 495
Feb 07, 2024 $0.0900 $0.0914 $0.0871 $0.0914 845 623
Feb 06, 2024 $0.0930 $0.0930 $0.0881 $0.0900 732 040
Feb 05, 2024 $0.0988 $0.0988 $0.0873 $0.0920 692 134
Feb 02, 2024 $0.0900 $0.0970 $0.0880 $0.0910 1 823 896
Feb 01, 2024 $0.0900 $0.0942 $0.0860 $0.0865 2 453 544
Jan 31, 2024 $0.0922 $0.103 $0.0890 $0.0920 4 195 744
Jan 30, 2024 $0.100 $0.100 $0.0910 $0.0926 1 567 050
Jan 29, 2024 $0.0936 $0.105 $0.0903 $0.101 4 083 422
Jan 26, 2024 $0.0900 $0.0949 $0.0900 $0.0936 214 813
Jan 25, 2024 $0.0960 $0.0969 $0.0915 $0.0940 375 730
Jan 24, 2024 $0.0925 $0.0975 $0.0911 $0.0953 448 062
Jan 23, 2024 $0.0990 $0.0990 $0.0916 $0.0931 264 979
Jan 22, 2024 $0.0902 $0.0925 $0.0882 $0.0915 649 925
Jan 19, 2024 $0.0950 $0.0993 $0.0880 $0.0930 1 244 885
Jan 18, 2024 $0.0950 $0.0990 $0.0940 $0.0981 485 486
Jan 17, 2024 $0.0936 $0.101 $0.0920 $0.0964 920 430
Click to get the best stock tips daily for free!

About China Pharma Holdings, Inc

China Pharma Holdings, Inc. develops, manufactures, and markets generic and branded pharmaceutical, and biochemical products primarily to hospitals and private retailers in the People's Republic of China. The company offers products in the form of dry powder injectables, liquid injectables, tablets, capsules, and cephalosporin oral solutions. Its products include Cerebroprotein Hydroloysate injection to treat memory decline and attention deficit;... CPHI Profile

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT