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
Dec 07, 2023 $0.123 $0.127 $0.118 $0.119 956 252
Dec 06, 2023 $0.125 $0.127 $0.116 $0.118 1 227 577
Dec 05, 2023 $0.129 $0.144 $0.113 $0.124 3 457 389
Dec 04, 2023 $0.125 $0.141 $0.125 $0.130 2 879 720
Dec 01, 2023 $0.110 $0.135 $0.106 $0.125 4 457 886
Nov 30, 2023 $0.120 $0.149 $0.111 $0.113 8 666 572
Nov 29, 2023 $0.190 $0.232 $0.111 $0.130 103 935 027
Nov 28, 2023 $0.106 $0.113 $0.0980 $0.0998 1 066 224
Nov 27, 2023 $0.0999 $0.119 $0.0980 $0.105 3 298 191
Nov 24, 2023 $0.0940 $0.103 $0.0910 $0.0998 870 915
Nov 22, 2023 $0.0900 $0.0980 $0.0892 $0.0949 359 471
Nov 21, 2023 $0.0940 $0.0950 $0.0890 $0.0919 319 147
Nov 20, 2023 $0.0966 $0.0980 $0.0900 $0.0949 483 393
Nov 17, 2023 $0.0980 $0.0980 $0.0860 $0.0896 539 863
Nov 16, 2023 $0.0960 $0.0980 $0.0923 $0.0925 215 691
Nov 15, 2023 $0.100 $0.103 $0.0920 $0.0960 598 185
Nov 14, 2023 $0.0931 $0.0981 $0.0900 $0.0950 374 652
Nov 13, 2023 $0.0920 $0.0960 $0.0883 $0.0930 322 132
Nov 10, 2023 $0.0892 $0.0948 $0.0880 $0.0893 393 397
Nov 09, 2023 $0.101 $0.101 $0.0832 $0.0920 657 255
Nov 08, 2023 $0.100 $0.100 $0.0920 $0.0930 491 224
Nov 07, 2023 $0.105 $0.105 $0.0947 $0.0982 636 621
Nov 06, 2023 $0.100 $0.104 $0.0960 $0.104 665 893
Nov 03, 2023 $0.0949 $0.0973 $0.0900 $0.0951 402 284
Nov 02, 2023 $0.0990 $0.0990 $0.0853 $0.0958 1 336 681
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