NYSE:CPHI
China Pharma Holdings, Inc Stock Price (Quote)
$0.303
+0.0109 (+3.71%)
At Close: May 02, 2024
| 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 |
| Date | Open | High | Low | Close | Volume |
| Feb 03, 2016 | $0.121 | $0.140 | $0.121 | $0.140 | 80 128 |
| Feb 02, 2016 | $0.129 | $0.129 | $0.120 | $0.120 | 62 492 |
| Feb 01, 2016 | $0.132 | $0.140 | $0.130 | $0.132 | 159 181 |
| Jan 29, 2016 | $0.150 | $0.150 | $0.132 | $0.137 | 53 027 |
| Jan 28, 2016 | $0.140 | $0.145 | $0.130 | $0.145 | 22 266 |
| Jan 27, 2016 | $0.150 | $0.150 | $0.138 | $0.150 | 38 265 |
| Jan 26, 2016 | $0.149 | $0.150 | $0.149 | $0.150 | 22 720 |
| Jan 25, 2016 | $0.150 | $0.150 | $0.135 | $0.140 | 41 760 |
| Jan 22, 2016 | $0.140 | $0.140 | $0.130 | $0.140 | 16 767 |
| Jan 21, 2016 | $0.156 | $0.156 | $0.130 | $0.137 | 25 257 |
| Jan 20, 2016 | $0.143 | $0.143 | $0.130 | $0.140 | 57 127 |
| Jan 19, 2016 | $0.160 | $0.160 | $0.130 | $0.142 | 17 810 |
| Jan 15, 2016 | $0.150 | $0.150 | $0.130 | $0.140 | 88 591 |
| Jan 14, 2016 | $0.140 | $0.160 | $0.140 | $0.160 | 69 050 |
| Jan 13, 2016 | $0.159 | $0.159 | $0.136 | $0.141 | 2 248 |
| Jan 12, 2016 | $0.150 | $0.150 | $0.150 | $0.150 | 50 024 |
| Jan 11, 2016 | $0.160 | $0.160 | $0.140 | $0.150 | 54 676 |
| Jan 08, 2016 | $0.161 | $0.161 | $0.150 | $0.158 | 3 557 |
| Jan 07, 2016 | $0.159 | $0.168 | $0.140 | $0.140 | 27 058 |
| Jan 06, 2016 | $0.147 | $0.160 | $0.145 | $0.159 | 101 544 |
| Jan 05, 2016 | $0.164 | $0.164 | $0.150 | $0.160 | 19 140 |
