Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

China Pharma Holdings, Inc. Common Stock (NY:CPHI)

1.520 -0.130 (-7.88%)

Official Closing Price Updated: 4:10 PM EDT, Jun 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2025	1.670	1.740	1.520	1.520	74,867	-0.13(-8.05%)
Jun 04, 2025	1.580	1.750	1.560	1.653	71,757	+0.02(+1.41%)
Jun 03, 2025	1.680	1.710	1.560	1.630	43,803	-0.05(-2.98%)
Jun 02, 2025	1.690	1.740	1.580	1.680	41,827	+0.08(+5.00%)
May 30, 2025	1.980	1.980	1.562	1.600	107,867	-0.30(-15.79%)
May 29, 2025	2.070	2.309	1.760	1.900	214,537	-0.10(-5.00%)
May 28, 2025	2.230	2.258	2.000	2.000	21,841	-0.11(-5.21%)
May 27, 2025	2.260	2.339	2.020	2.110	11,130	-0.11(-4.95%)
May 23, 2025	2.210	2.290	2.150	2.220	4,528	+0.01(+0.45%)
May 22, 2025	2.310	2.598	2.210	2.210	80,087	-0.03(-1.34%)
May 21, 2025	2.330	2.350	2.170	2.240	17,229	-0.10(-4.48%)
May 20, 2025	1.990	2.480	1.990	2.345	62,244	+0.19(+8.56%)
May 19, 2025	2.250	2.250	2.130	2.160	5,249	-0.06(-2.70%)
May 16, 2025	2.380	2.380	2.200	2.220	10,529	-0.13(-5.53%)
May 15, 2025	2.200	2.350	2.130	2.350	10,565	+0.13(+5.86%)
May 14, 2025	2.076	2.401	2.076	2.220	70,593	+0.12(+5.71%)
May 13, 2025	2.230	2.500	2.100	2.100	88,097	-0.15(-6.71%)
May 12, 2025	2.070	2.290	2.070	2.251	57,368	+0.14(+6.43%)
May 09, 2025	1.920	2.159	1.839	2.115	185,998	+0.13(+6.28%)
May 08, 2025	1.850	2.000	1.810	1.990	74,411	+0.12(+6.42%)
May 07, 2025	1.800	1.930	1.727	1.870	90,305	+0.02(+1.08%)
May 06, 2025	2.000	2.000	1.770	1.850	53,048	-0.04(-2.12%)
May 05, 2025	1.900	1.970	1.830	1.890	53,142	-0.02(-1.05%)
May 02, 2025	2.000	2.000	1.880	1.910	21,820	-0.07(-3.54%)
May 01, 2025	2.100	2.100	1.911	1.980	29,303	-0.17(-7.91%)
Apr 30, 2025	1.980	2.190	1.860	2.150	65,978	+0.23(+11.98%)
Apr 29, 2025	1.940	2.040	1.900	1.920	18,834	-0.04(-2.04%)
Apr 28, 2025	1.900	2.001	1.730	1.960	60,115	+0.09(+4.81%)
Apr 25, 2025	1.640	2.220	1.588	1.870	382,942	+0.22(+13.43%)
Apr 24, 2025	1.550	1.690	1.516	1.649	39,717	+0.10(+6.36%)
Apr 23, 2025	1.630	1.689	1.510	1.550	49,415	-0.08(-4.91%)
Apr 22, 2025	1.470	1.710	1.450	1.630	252,996	+0.13(+8.40%)
Apr 21, 2025	1.510	1.570	1.341	1.504	96,137	+0.01(+0.47%)
Apr 17, 2025	1.590	1.900	1.475	1.497	494,259	-0.06(-4.06%)
Apr 16, 2025	1.570	1.670	1.360	1.560	283,334	+0.09(+6.12%)
Apr 15, 2025	1.310	1.810	1.300	1.470	449,358	+0.07(+5.00%)
Apr 14, 2025	1.413	1.474	1.350	1.400	29,701	-0.01(-0.85%)
Apr 11, 2025	1.500	1.500	1.276	1.412	33,173	+0.05(+3.44%)
Apr 10, 2025	1.400	1.492	1.345	1.365	23,065	-0.03(-2.43%)
Apr 09, 2025	1.419	1.420	1.205	1.399	31,495	+0.05(+3.63%)
Apr 08, 2025	1.400	1.489	1.301	1.350	43,316	+0.05(+3.85%)
Apr 07, 2025	1.750	1.933	1.200	1.300	204,441	-0.92(-41.44%)
Apr 04, 2025	2.316	2.388	2.150	2.220	35,003	-0.17(-7.04%)
Apr 03, 2025	2.594	2.645	2.200	2.388	33,873	-0.11(-4.56%)
Apr 02, 2025	2.452	2.604	2.403	2.502	20,146	+0.05(+2.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

China Pharma Holdings, Inc. Common Stock (NY:CPHI)

Historical Prices