Skip to main content
China Pharma Holdings, Inc. (CPHI)
NYSEAMERICAN: CPHI · Real-Time Price · USD
0.170
+0.011 (6.65%)
Dec 20, 2024, 4:00 PM EST - Market closed

China Pharma Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.170.180.150.170.179.16%946,327
Dec 19, 20240.190.190.150.160.16-8.13%690,767
Dec 18, 20240.200.200.170.170.17-9.78%645,270
Dec 17, 20240.170.200.160.190.1915.84%1,346,153
Dec 16, 20240.190.190.130.170.17-6.21%500,416
Dec 13, 20240.200.200.170.180.18-4.58%836,351
Dec 12, 20240.190.190.180.190.19-4.87%243,216
Dec 11, 20240.190.210.180.200.20-2.30%161,401
Dec 10, 20240.200.210.190.200.20-4.95%114,516
Dec 9, 20240.200.210.200.210.217.14%387,704
Dec 6, 20240.190.200.190.200.201.24%141,329
Dec 5, 20240.200.200.190.190.19-0.72%278,304
Dec 4, 20240.210.210.180.200.20-3.70%315,592
Dec 3, 20240.200.210.200.200.201.25%89,340
Dec 2, 20240.200.210.200.200.20-87,461
Nov 29, 20240.200.200.190.200.20-41,758
Nov 27, 20240.200.200.190.200.201.78%86,399
Nov 26, 20240.190.200.180.200.20-3.72%236,765
Nov 25, 20240.190.210.180.200.206.03%332,689
Nov 22, 20240.200.200.190.190.19-3.27%113,084
Nov 21, 20240.190.200.190.200.203.70%109,220
Nov 20, 20240.190.200.190.190.19-1.08%383,021
Nov 19, 20240.190.210.180.190.193.41%417,892
Nov 18, 20240.180.200.180.190.19-0.74%233,171
Nov 15, 20240.200.200.180.190.19-3.57%279,742
Nov 14, 20240.200.200.200.200.20-3.19%138,603
Nov 13, 20240.200.210.190.200.20-1.20%238,123
Nov 12, 20240.200.210.180.200.202.45%322,130
Nov 11, 20240.190.210.190.200.20-0.05%336,526
Nov 8, 20240.230.230.190.200.20-11.42%981,832
Nov 7, 20240.240.240.210.230.234.58%460,015
Nov 6, 20240.240.250.210.220.22-12.90%1,019,258
Nov 5, 20240.250.260.240.250.25-3.80%268,028
Nov 4, 20240.250.260.250.260.260.51%277,164
Nov 1, 20240.260.260.250.260.26-0.77%508,567
Oct 31, 20240.260.260.240.260.260.70%218,091
Oct 30, 20240.250.260.240.260.260.51%527,894
Oct 29, 20240.240.270.230.260.264.54%535,975
Oct 28, 20240.240.250.230.240.243.96%356,194
Oct 25, 20240.240.240.240.240.24-3.69%172,768
Oct 24, 20240.240.250.240.240.241.12%301,452
Oct 23, 20240.250.260.240.240.24-2.66%242,941
Oct 22, 20240.230.250.230.250.255.49%261,148
Oct 21, 20240.250.260.230.240.24-5.62%262,192
Oct 18, 20240.250.260.240.250.250.81%426,601
Oct 17, 20240.260.260.240.250.25-1.20%176,694
Oct 16, 20240.230.250.230.250.256.61%228,131
Oct 15, 20240.250.250.230.230.23-5.75%348,629
Oct 14, 20240.240.250.230.250.253.71%120,041
Oct 11, 20240.240.240.220.240.242.09%349,084
Oct 10, 20240.230.250.230.240.240.73%341,890
Oct 9, 20240.240.250.220.230.23-2.83%178,303
Oct 8, 20240.270.270.240.240.24-11.01%547,949
Oct 7, 20240.260.280.250.270.278.40%969,415
Oct 4, 20240.260.270.240.250.25-3.86%272,945
Oct 3, 20240.250.260.220.260.260.74%1,375,732
Oct 2, 20240.220.260.220.260.2615.25%1,263,593
Oct 1, 20240.230.240.200.220.22-5.63%525,168
Sep 30, 20240.250.250.220.240.240.55%1,014,591
Sep 27, 20240.260.260.230.240.24-3.69%1,789,112
Sep 26, 20240.220.250.220.240.2412.55%977,768
Sep 25, 20240.220.220.210.220.22-1.19%66,370
Sep 24, 20240.210.220.210.220.222.86%37,765
Sep 23, 20240.210.220.200.210.21-2.47%49,696
Sep 20, 20240.210.220.210.220.22-0.50%37,567
Sep 19, 20240.230.230.210.220.22-2.70%174,987
Sep 18, 20240.210.230.210.230.23-0.04%230,776
Sep 17, 20240.200.230.200.230.2316.49%296,234
Sep 16, 20240.220.220.190.190.19-15.58%305,331
Sep 13, 20240.230.230.200.230.23-1.37%256,016
Sep 12, 20240.230.240.200.230.23-1.10%882,974
Sep 11, 20240.190.240.180.240.2425.65%1,869,356
Sep 10, 20240.180.190.180.190.194.05%384,093
Sep 9, 20240.180.180.170.180.181.69%24,539
Sep 6, 20240.180.180.170.180.181.14%99,156
Sep 5, 20240.180.200.180.180.18-10.11%286,979
Sep 4, 20240.190.200.190.190.193.07%118,271
Sep 3, 20240.210.210.180.190.19-6.34%120,920
Aug 30, 20240.200.210.200.200.20-3.40%40,005
Aug 29, 20240.210.220.190.210.214.55%139,334
Aug 28, 20240.210.210.190.200.20-4.35%54,301
Aug 27, 20240.230.230.200.210.21-2.34%56,354
Aug 26, 20240.230.230.210.210.21-2.33%70,034
Aug 23, 20240.220.230.210.220.220.09%48,915
Aug 22, 20240.200.220.200.220.228.26%111,506
Aug 21, 20240.210.210.200.200.20-2.79%93,517
Aug 20, 20240.200.210.200.210.214.73%107,195
Aug 19, 20240.190.210.180.200.200.30%120,301
Aug 16, 20240.190.210.180.200.207.61%278,086
Aug 15, 20240.170.180.170.180.183.84%128,311
Aug 14, 20240.180.180.170.180.18-3.70%119,482
Aug 13, 20240.190.190.170.180.183.43%35,635
Aug 12, 20240.190.190.180.180.18-0.61%39,770
Aug 9, 20240.180.180.180.180.180.95%65,111
Aug 8, 20240.180.180.170.180.180.18%48,447
Aug 7, 20240.180.190.170.180.18-1.61%132,077
Aug 6, 20240.180.190.170.180.180.33%169,806
Aug 5, 20240.210.210.170.180.18-11.67%314,327
Aug 2, 20240.210.210.190.200.201.50%206,741
Aug 1, 20240.200.210.190.200.202.04%181,892