China Pharma Holdings, Inc. (CPHI)
NYSEAMERICAN: CPHI · Real-Time Price · USD
1.980
0.00 (0.00%)
May 2, 2025, 4:00 PM EDT - Market closed
China Pharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 2.00 | 2.00 | 1.88 | 1.91 | 1.91 | -3.54% | 21,820 |
| May 1, 2025 | 2.10 | 2.10 | 1.91 | 1.98 | 1.98 | -7.91% | 29,403 |
| Apr 30, 2025 | 1.98 | 2.19 | 1.86 | 2.15 | 2.15 | 11.98% | 65,978 |
| Apr 29, 2025 | 1.94 | 2.04 | 1.90 | 1.92 | 1.92 | -2.04% | 19,024 |
| Apr 28, 2025 | 1.90 | 2.00 | 1.73 | 1.96 | 1.96 | 4.81% | 60,115 |
| Apr 25, 2025 | 1.64 | 2.22 | 1.59 | 1.87 | 1.87 | 13.40% | 382,942 |
| Apr 24, 2025 | 1.55 | 1.69 | 1.52 | 1.65 | 1.65 | 6.39% | 39,717 |
| Apr 23, 2025 | 1.63 | 1.69 | 1.51 | 1.55 | 1.55 | -4.91% | 49,615 |
| Apr 22, 2025 | 1.47 | 1.71 | 1.45 | 1.63 | 1.63 | 8.38% | 254,796 |
| Apr 21, 2025 | 1.51 | 1.57 | 1.34 | 1.50 | 1.50 | 0.47% | 96,153 |
| Apr 17, 2025 | 1.59 | 1.90 | 1.48 | 1.50 | 1.50 | -4.04% | 494,259 |
| Apr 16, 2025 | 1.57 | 1.67 | 1.36 | 1.56 | 1.56 | 6.12% | 283,484 |
| Apr 15, 2025 | 1.31 | 1.81 | 1.30 | 1.47 | 1.47 | 5.00% | 442,785 |
| Apr 14, 2025 | 1.41 | 1.47 | 1.35 | 1.40 | 1.40 | -0.85% | 29,723 |
| Apr 11, 2025 | 1.50 | 1.50 | 1.28 | 1.41 | 1.41 | 3.44% | 33,173 |
| Apr 10, 2025 | 1.40 | 1.49 | 1.35 | 1.37 | 1.37 | -2.43% | 23,068 |
| Apr 9, 2025 | 1.42 | 1.42 | 1.21 | 1.40 | 1.40 | 3.63% | 31,595 |
| Apr 8, 2025 | 1.40 | 1.49 | 1.30 | 1.35 | 1.35 | 3.85% | 43,317 |
| Apr 7, 2025 | 1.75 | 1.93 | 1.20 | 1.30 | 1.30 | -41.44% | 204,462 |
| Apr 4, 2025 | 2.32 | 2.39 | 2.15 | 2.22 | 2.22 | -7.04% | 35,003 |
| Apr 3, 2025 | 2.59 | 2.65 | 2.20 | 2.39 | 2.39 | -4.56% | 34,171 |
| Apr 2, 2025 | 2.45 | 2.60 | 2.40 | 2.50 | 2.50 | 2.12% | 20,147 |
| Apr 1, 2025 | 2.61 | 2.70 | 2.37 | 2.45 | 2.45 | -6.88% | 47,959 |
| Mar 31, 2025 | 2.79 | 2.87 | 2.60 | 2.63 | 2.63 | -4.22% | 31,987 |
| Mar 28, 2025 | 2.86 | 3.09 | 2.65 | 2.75 | 2.75 | -5.37% | 85,064 |
| Mar 27, 2025 | 2.74 | 3.10 | 2.55 | 2.90 | 2.90 | 10.05% | 117,755 |
| Mar 26, 2025 | 2.57 | 2.77 | 2.54 | 2.64 | 2.64 | 0.84% | 26,078 |
| Mar 25, 2025 | 2.60 | 2.66 | 2.33 | 2.62 | 2.62 | 7.83% | 36,019 |
| Mar 24, 2025 | 2.40 | 2.56 | 2.36 | 2.43 | 2.43 | 2.88% | 29,078 |
| Mar 21, 2025 | 2.40 | 2.54 | 2.15 | 2.36 | 2.36 | -3.40% | 92,918 |
| Mar 20, 2025 | 2.72 | 2.82 | 2.42 | 2.44 | 2.44 | -13.07% | 85,398 |
| Mar 19, 2025 | 3.18 | 3.18 | 2.73 | 2.81 | 2.81 | -4.78% | 63,455 |
| Mar 18, 2025 | 2.79 | 2.97 | 2.75 | 2.95 | 2.95 | 2.01% | 72,977 |
| Mar 17, 2025 | 2.59 | 3.06 | 2.51 | 2.89 | 2.89 | 18.34% | 129,412 |
| Mar 14, 2025 | 2.55 | 2.60 | 2.40 | 2.44 | 2.44 | -7.11% | 44,364 |
| Mar 13, 2025 | 2.58 | 2.72 | 2.21 | 2.63 | 2.63 | -2.23% | 122,065 |
| Mar 12, 2025 | 2.21 | 2.74 | 2.21 | 2.69 | 2.69 | 17.11% | 69,164 |
| Mar 11, 2025 | 2.29 | 2.32 | 2.18 | 2.30 | 2.30 | -0.13% | 10,205 |
| Mar 10, 2025 | 2.40 | 2.50 | 2.10 | 2.30 | 2.30 | 0.13% | 22,019 |
| Mar 7, 2025 | 2.20 | 2.38 | 2.16 | 2.30 | 2.30 | 1.32% | 54,504 |
| Mar 6, 2025 | 1.95 | 2.33 | 1.95 | 2.27 | 2.27 | 13.29% | 150,230 |
| Mar 5, 2025 | 1.96 | 2.05 | 1.92 | 2.00 | 2.00 | -0.94% | 24,822 |
| Mar 4, 2025 | 2.00 | 2.03 | 1.82 | 2.02 | 2.02 | 3.59% | 68,072 |
| Mar 3, 2025 | 2.03 | 2.07 | 1.95 | 1.95 | 1.95 | -7.10% | 40,142 |
| Feb 28, 2025 | 2.50 | 2.50 | 1.90 | 2.10 | 2.10 | -19.27% | 206,345 |
| Feb 27, 2025 | 2.06 | 2.60 | 1.94 | 2.60 | 2.60 | 23.16% | 245,282 |
| Feb 26, 2025 | 2.12 | 2.27 | 2.09 | 2.11 | 2.11 | -0.42% | 95,848 |
| Feb 25, 2025 | 2.36 | 2.36 | 2.00 | 2.12 | 2.12 | -15.54% | 111,494 |
| Feb 24, 2025 | 2.10 | 2.70 | 2.05 | 2.51 | 2.51 | 20.67% | 851,572 |
| Feb 21, 2025 | 2.20 | 2.20 | 1.80 | 2.08 | 2.08 | -4.59% | 110,606 |