China Pharma Holdings, Inc. (CPHI)
NYSEAMERICAN: CPHI · Real-Time Price · USD
0.1400
0.00 (0.00%)
Apr 11, 2025, 4:00 PM EDT - Market closed
China Pharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 3.44% | 331,730 |
| Apr 10, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -2.43% | 230,683 |
| Apr 9, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 3.63% | 315,959 |
| Apr 8, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.85% | 433,178 |
| Apr 7, 2025 | 0.18 | 0.19 | 0.12 | 0.13 | 0.13 | -41.44% | 2,044,621 |
| Apr 4, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -7.04% | 350,037 |
| Apr 3, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -4.56% | 341,716 |
| Apr 2, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.10% | 201,474 |
| Apr 1, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -6.86% | 479,599 |
| Mar 31, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -4.22% | 319,879 |
| Mar 28, 2025 | 0.29 | 0.31 | 0.26 | 0.27 | 0.27 | -5.37% | 850,640 |
| Mar 27, 2025 | 0.27 | 0.31 | 0.26 | 0.29 | 0.29 | 10.05% | 1,177,555 |
| Mar 26, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 0.84% | 260,789 |
| Mar 25, 2025 | 0.26 | 0.27 | 0.23 | 0.26 | 0.26 | 7.83% | 360,197 |
| Mar 24, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 2.88% | 290,788 |
| Mar 21, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -3.40% | 929,189 |
| Mar 20, 2025 | 0.27 | 0.28 | 0.24 | 0.24 | 0.24 | -13.07% | 853,980 |
| Mar 19, 2025 | 0.32 | 0.32 | 0.27 | 0.28 | 0.28 | -4.78% | 634,558 |
| Mar 18, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 2.01% | 729,777 |
| Mar 17, 2025 | 0.26 | 0.31 | 0.25 | 0.29 | 0.29 | 18.34% | 1,294,121 |
| Mar 14, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.11% | 443,649 |
| Mar 13, 2025 | 0.26 | 0.27 | 0.22 | 0.26 | 0.26 | -2.23% | 1,220,650 |
| Mar 12, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 17.11% | 691,645 |
| Mar 11, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.13% | 102,058 |
| Mar 10, 2025 | 0.24 | 0.25 | 0.21 | 0.23 | 0.23 | 0.13% | 220,191 |
| Mar 7, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 1.32% | 545,040 |
| Mar 6, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 13.29% | 1,502,304 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.94% | 248,228 |
| Mar 4, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 3.59% | 680,729 |
| Mar 3, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -7.10% | 401,428 |
| Feb 28, 2025 | 0.25 | 0.25 | 0.19 | 0.21 | 0.21 | -19.27% | 2,063,450 |
| Feb 27, 2025 | 0.21 | 0.26 | 0.19 | 0.26 | 0.26 | 23.16% | 2,452,825 |
| Feb 26, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -0.42% | 958,486 |
| Feb 25, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -15.54% | 1,114,946 |
| Feb 24, 2025 | 0.21 | 0.27 | 0.21 | 0.25 | 0.25 | 20.67% | 8,515,720 |
| Feb 21, 2025 | 0.22 | 0.22 | 0.18 | 0.21 | 0.21 | -4.59% | 1,106,069 |
| Feb 20, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | 0.23% | 434,508 |
| Feb 19, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 6.05% | 555,237 |
| Feb 18, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -5.05% | 463,922 |
| Feb 14, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 1.89% | 625,191 |
| Feb 13, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 3.41% | 792,563 |
| Feb 12, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.54% | 233,764 |
| Feb 11, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 1.44% | 94,137 |
| Feb 10, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.83% | 182,006 |
| Feb 7, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.97% | 192,903 |
| Feb 6, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.24% | 284,005 |
| Feb 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.88% | 341,919 |
| Feb 4, 2025 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | -7.63% | 882,995 |
| Feb 3, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 2.02% | 255,203 |
| Jan 31, 2025 | 0.21 | 0.25 | 0.21 | 0.22 | 0.22 | -9.91% | 326,448 |