Skip to main content
China Pharma Holdings, Inc. (CPHI)
NYSEAMERICAN: CPHI · Real-Time Price · USD
0.258
-0.002 (-0.85%)
Nov 4, 2024, 4:00 PM EST - Market closed

China Pharma Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.250.260.250.260.260.51%261,528
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, 20240.180.180.180.180.180.96%65,111
Aug 8, 20240.180.180.170.180.180.17%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
Jul 31, 20240.210.210.190.200.20-7.50%343,572
Jul 30, 20240.240.250.200.210.21-11.71%428,545
Jul 29, 20240.260.260.240.240.24-4.00%185,583
Jul 26, 20240.250.250.240.250.250.97%61,957
Jul 25, 20240.260.270.240.250.25-3.58%55,337
Jul 24, 20240.260.260.250.260.26-0.58%63,913
Jul 23, 20240.250.270.250.260.260.47%381,072
Jul 22, 20240.260.260.250.260.261.74%91,399
Jul 19, 20240.250.260.240.250.25-1.86%96,030
Jul 18, 20240.260.260.250.260.26-2.83%74,008
Jul 17, 20240.270.270.260.270.27-1.01%87,126
Jul 16, 20240.270.270.260.270.271.40%54,330
Jul 15, 20240.250.270.250.260.26-0.98%91,203
Jul 12, 20240.270.270.260.270.27-1.26%135,236
Jul 11, 20240.260.270.260.270.273.61%381,518
Jul 10, 20240.260.260.250.260.261.05%36,253
Jul 9, 20240.250.260.250.260.26-1.19%85,979
Jul 8, 20240.260.270.250.260.260.42%128,058
Jul 5, 20240.250.260.250.260.26-1.74%36,232
Jul 3, 20240.260.270.250.260.263.73%82,416
Jul 2, 20240.260.260.250.260.263.03%36,956
Jul 1, 20240.250.250.240.250.25-0.40%55,109
Jun 28, 20240.250.260.250.250.25-4.42%84,611
Jun 27, 20240.250.260.250.260.261.60%48,735
Jun 26, 20240.250.270.250.260.26-2.03%58,955
Jun 25, 20240.250.270.250.260.26-1.25%177,524
Jun 24, 20240.240.270.240.260.266.22%181,351
Jun 21, 20240.250.250.240.250.251.38%94,719
Jun 20, 20240.250.250.240.250.253.63%184,361
Jun 18, 20240.250.250.240.240.24-5.12%146,442
Jun 17, 20240.260.270.240.250.25-3.14%133,113
Jun 14, 20240.270.270.260.260.26-5.84%143,933
Jun 13, 20240.280.280.260.270.271.44%110,780