China Pharma Holdings Inc (CPHI) Historical Stock Data
0.30 ↓0.02 (-6.63%)
As of April 26, 2024, 10:03am EST.
Historical Data
In the past 30 trading days, CPHI is down -1.11% a day on average. There have been 13 days where China Pharma Holdings Inc closed green and 17 days where CPHI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-25 | 0.41 | 0.38 | ↓$0.02 (-5.36%) | 0.38 | 0.41 | 118.98K |
2024-03-22 | 0.39 | 0.39 | ↑$0.00 (0.26%) | 0.38 | 0.41 | 259.63K |
2024-03-21 | 0.37 | 0.39 | ↑$0.02 (6.58%) | 0.36 | 0.41 | 715.25K |
2024-03-20 | 0.35 | 0.36 | ↑$0.01 (2.68%) | 0.35 | 0.37 | 75.03K |
2024-03-19 | 0.35 | 0.36 | ↑$0.01 (4.03%) | 0.35 | 0.37 | 34.78K |
2024-03-18 | 0.37 | 0.37 | ↓$0.00 (-0.86%) | 0.35 | 0.38 | 79.98K |
2024-03-15 | 0.36 | 0.37 | ↑$0.02 (4.20%) | 0.35 | 0.37 | 65.55K |
Create an account or log in to view more rows.
$CPHI do what the markets tells you to do not the other way around
$CPHI gonna take my L with this one
$CPHI not good
$CPHI to the moon!
$CPHI Buy Buy Buy
$CPHI if your selling dont regret it later
$CPHI Holding Pattern
$CPHI Tomorrow
$CPHI I like it
$CPHI finally a pullback