14-day Premium Trial Subscription Try For FreeTry Free
$0.293
-0.0145 (-4.71%)
At Close: May 01, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical China Pharma Holdings, Inc prices

Date Open High Low Close Volume
Oct 31, 2023 $0.105 $0.105 $0.0913 $0.0922 1 250 043
Oct 30, 2023 $0.116 $0.116 $0.100 $0.103 674 626
Oct 27, 2023 $0.110 $0.113 $0.107 $0.110 186 089
Oct 26, 2023 $0.111 $0.114 $0.103 $0.109 525 729
Oct 25, 2023 $0.118 $0.118 $0.110 $0.114 391 847
Oct 24, 2023 $0.121 $0.123 $0.113 $0.118 509 957
Oct 23, 2023 $0.113 $0.119 $0.113 $0.115 505 428
Oct 20, 2023 $0.125 $0.125 $0.110 $0.113 2 474 500
Oct 19, 2023 $0.125 $0.131 $0.124 $0.129 1 112 646
Oct 18, 2023 $0.137 $0.137 $0.124 $0.129 1 535 663
Oct 17, 2023 $0.138 $0.143 $0.132 $0.139 1 472 945
Oct 16, 2023 $0.129 $0.150 $0.126 $0.138 4 518 879
Oct 13, 2023 $0.136 $0.136 $0.122 $0.122 4 418 522
Oct 12, 2023 $0.203 $0.242 $0.132 $0.146 28 923 660
Oct 11, 2023 $0.132 $0.135 $0.125 $0.127 177 170
Oct 10, 2023 $0.124 $0.131 $0.122 $0.127 251 768
Oct 09, 2023 $0.135 $0.135 $0.121 $0.132 238 637
Oct 06, 2023 $0.136 $0.140 $0.121 $0.133 314 442
Oct 05, 2023 $0.140 $0.148 $0.131 $0.135 932 504
Oct 04, 2023 $0.143 $0.147 $0.137 $0.139 223 546
Oct 03, 2023 $0.136 $0.150 $0.136 $0.142 323 469
Oct 02, 2023 $0.144 $0.147 $0.138 $0.141 147 505
Sep 29, 2023 $0.138 $0.150 $0.137 $0.148 586 928
Sep 28, 2023 $0.137 $0.147 $0.135 $0.136 405 648
Sep 27, 2023 $0.130 $0.140 $0.130 $0.139 401 758
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