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

Markets:

Overview

News

Currencies

International

Treasuries

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

1.504 -0.050 (-3.22%)

Official Closing Price Updated: 4:10 PM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	1.580	1.600	1.530	1.554	17,256	-0.08(-4.66%)
Nov 03, 2025	1.630	1.640	1.590	1.630	14,056	-0.01(-0.61%)
Oct 31, 2025	1.670	1.690	1.640	1.640	7,631	-0.09(-5.20%)
Oct 30, 2025	1.730	1.730	1.670	1.730	4,679	-0.05(-2.59%)
Oct 29, 2025	1.750	1.776	1.690	1.776	3,870	+0.02(+0.91%)
Oct 28, 2025	1.770	1.806	1.760	1.760	2,352	+0.01(+0.34%)
Oct 27, 2025	1.843	1.850	1.754	1.754	7,964	-0.06(-3.41%)
Oct 24, 2025	1.720	1.840	1.720	1.816	11,998	+0.11(+6.35%)
Oct 23, 2025	1.690	1.760	1.690	1.708	1,484	+0.03(+1.64%)
Oct 22, 2025	1.760	1.770	1.640	1.680	22,552	-0.11(-6.21%)
Oct 21, 2025	1.820	1.820	1.791	1.791	2,552	-0.01(-0.71%)
Oct 20, 2025	1.820	1.850	1.800	1.804	7,049	-0.02(-1.10%)
Oct 17, 2025	1.850	1.860	1.810	1.824	4,373	-0.06(-2.98%)
Oct 16, 2025	1.900	1.930	1.840	1.880	8,340	-0.02(-1.05%)
Oct 15, 2025	1.810	1.910	1.810	1.900	4,011	+0.03(+1.39%)
Oct 14, 2025	1.860	1.874	1.830	1.874	5,399	+0.01(+0.75%)
Oct 13, 2025	1.820	1.860	1.810	1.860	7,213	+0.04(+2.20%)
Oct 10, 2025	1.970	1.998	1.800	1.820	29,586	-0.11(-5.89%)
Oct 09, 2025	1.990	2.000	1.934	1.934	6,326	-0.05(-2.75%)
Oct 08, 2025	1.920	2.000	1.920	1.989	17,625	+0.03(+1.46%)
Oct 07, 2025	1.890	1.960	1.850	1.960	56,328	+0.09(+4.59%)
Oct 06, 2025	1.890	1.915	1.874	1.874	12,911	-0.02(-0.85%)
Oct 03, 2025	1.930	1.960	1.850	1.890	10,951	-0.08(-3.87%)
Oct 02, 2025	1.920	1.966	1.853	1.966	13,048	+0.03(+1.55%)
Oct 01, 2025	1.800	1.949	1.800	1.936	9,699	-0.01(-0.72%)
Sep 30, 2025	1.930	1.965	1.910	1.950	20,605	-0.01(-0.51%)
Sep 29, 2025	1.950	1.960	1.750	1.960	30,185	+0.09(+4.59%)
Sep 26, 2025	1.940	1.960	1.856	1.874	7,828	-0.08(-3.90%)
Sep 25, 2025	1.922	1.970	1.909	1.950	5,218	-0.05(-2.30%)
Sep 24, 2025	1.920	2.000	1.920	1.996	17,156	+0.04(+2.04%)
Sep 23, 2025	1.990	1.990	1.851	1.956	8,801	-0.01(-0.71%)
Sep 22, 2025	1.892	1.990	1.861	1.970	25,693	-0.02(-0.76%)
Sep 19, 2025	1.970	1.985	1.900	1.985	24,663	+0.02(+1.02%)
Sep 18, 2025	1.930	1.970	1.850	1.965	22,357	-0.01(-0.51%)
Sep 17, 2025	1.790	1.980	1.787	1.975	33,656	+0.11(+5.90%)
Sep 16, 2025	1.820	1.900	1.770	1.865	18,502	+0.01(+0.81%)
Sep 15, 2025	1.870	1.875	1.810	1.850	27,203	+0.03(+1.83%)
Sep 12, 2025	1.850	1.875	1.760	1.817	40,618	-0.07(-3.87%)
Sep 11, 2025	1.890	1.898	1.785	1.890	36,942	+0.06(+3.28%)
Sep 10, 2025	1.810	1.915	1.760	1.830	154,315	+0.02(+1.10%)
Sep 09, 2025	1.780	2.030	1.750	1.810	338,985	+0.03(+1.74%)
Sep 08, 2025	1.640	1.795	1.590	1.779	228,425	+0.10(+6.21%)
Sep 05, 2025	1.480	1.680	1.460	1.675	53,776	+0.24(+16.32%)
Sep 04, 2025	1.450	1.490	1.412	1.440	14,375	-0.01(-0.69%)
Sep 03, 2025	1.410	1.470	1.409	1.450	25,694	+0.03(+2.11%)

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 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