China Pharma Holdings Inc (CPHI) Historical Stock Data

0.32 ↑0.00 (0.50%)

As of May 6, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, CPHI is down -1.49% a day on average. There have been 11 days where China Pharma Holdings Inc closed green and 19 days where CPHI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-06	0.33	0.32	↓$0.01 (-2.32%)	0.31	0.33	133.14K
2024-05-03	0.31	0.32	↑$0.01 (2.05%)	0.30	0.32	183.59K
2024-05-02	0.30	0.30	↓$0.00 (-0.23%)	0.29	0.31	201.86K
2024-05-01	0.30	0.29	↓$0.01 (-1.75%)	0.29	0.32	82.02K
2024-04-30	0.30	0.31	↑$0.01 (3.47%)	0.29	0.31	90.62K
2024-04-29	0.30	0.31	↑$0.00 (1.09%)	0.28	0.32	289.51K
2024-04-26	0.31	0.30	↓$0.01 (-2.01%)	0.30	0.32	233.06K
2024-04-25	0.31	0.33	↑$0.02 (6.71%)	0.30	0.34	191.63K
2024-04-24	0.33	0.32	↓$0.01 (-4.52%)	0.27	0.37	1.12M
2024-04-23	0.32	0.32	↓$0.00 (-0.19%)	0.30	0.32	230.51K
2024-04-22	0.33	0.32	↓$0.01 (-3.20%)	0.31	0.33	133.88K
2024-04-19	0.35	0.32	↓$0.03 (-9.00%)	0.31	0.35	437.62K
2024-04-18	0.35	0.33	↓$0.02 (-6.10%)	0.30	0.35	610.78K
2024-04-17	0.34	0.34	↑$0.00 (0.06%)	0.32	0.36	1.11M
2024-04-16	0.35	0.33	↓$0.02 (-6.13%)	0.33	0.41	3.47M
2024-04-15	0.36	0.36	↓$0.00 (-0.78%)	0.35	0.38	93.75K
2024-04-12	0.36	0.37	↑$0.01 (2.76%)	0.35	0.39	398.27K
2024-04-11	0.37	0.37	↓$0.00 (-0.19%)	0.36	0.39	310.57K
2024-04-10	0.33	0.36	↑$0.02 (6.60%)	0.33	0.38	188.17K
2024-04-09	0.36	0.38	↑$0.02 (6.15%)	0.36	0.39	101.12K
2024-04-08	0.35	0.35	↑$0.00 (1.23%)	0.32	0.36	192.45K
2024-04-05	0.34	0.32	↓$0.02 (-6.24%)	0.32	0.36	146.62K
2024-04-04	0.36	0.34	↓$0.01 (-4.10%)	0.34	0.37	121.27K
2024-04-03	0.37	0.36	↓$0.01 (-3.36%)	0.36	0.39	222.15K
2024-04-02	0.37	0.37	↑$0.00 (0.62%)	0.37	0.39	46.03K
2024-04-01	0.39	0.37	↓$0.02 (-4.46%)	0.37	0.40	95.01K
2024-03-29	0.41	0.37	↓$0.04 (-9.99%)	0.36	0.41	135.85K
2024-03-28	0.41	0.37	↓$0.04 (-9.99%)	0.36	0.41	135.60K
2024-03-27	0.36	0.43	↑$0.07 (18.38%)	0.36	0.43	148.38K
2024-03-26	0.44	0.36	↓$0.08 (-19.20%)	0.35	0.44	273.88K