China Pharma Holdings, Inc. (CPHI)
NYSEAMERICAN: CPHI · Real-Time Price · USD
0.240
-0.023 (-8.75%)
At close: Mar 14, 2025, 4:00 PM
0.250
+0.010 (4.13%)
After-hours: Mar 14, 2025, 7:59 PM EST
China Pharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2025 | 0.22 | 0.26 | 0.20 | 0.24 | 0.24 | 5.81% | 875,157 |
| Jan 29, 2025 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | 1.69% | 1,070,212 |
| Jan 28, 2025 | 0.19 | 0.26 | 0.19 | 0.23 | 0.23 | 19.79% | 4,286,653 |
| Jan 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.39% | 163,457 |
| Jan 24, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.23% | 871,507 |
| Jan 23, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -13.05% | 359,291 |
| Jan 22, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.82% | 222,155 |
| Jan 21, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 2.86% | 160,618 |
| Jan 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.96% | 237,497 |
| Jan 16, 2025 | 0.22 | 0.24 | 0.20 | 0.21 | 0.21 | - | 608,527 |
| Jan 15, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 3.90% | 264,015 |
| Jan 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.50% | 219,490 |
| Jan 13, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -8.50% | 325,355 |
| Jan 10, 2025 | 0.23 | 0.23 | 0.19 | 0.22 | 0.22 | 4.17% | 807,026 |
| Jan 8, 2025 | 0.23 | 0.24 | 0.20 | 0.21 | 0.21 | -18.78% | 2,197,722 |
| Jan 7, 2025 | 0.29 | 0.34 | 0.24 | 0.26 | 0.26 | -10.38% | 4,702,447 |
| Jan 6, 2025 | 0.23 | 0.30 | 0.23 | 0.29 | 0.29 | 25.98% | 12,568,100 |
| Jan 3, 2025 | 0.24 | 0.25 | 0.21 | 0.23 | 0.23 | -3.68% | 702,165 |
| Jan 2, 2025 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | 2.80% | 1,579,612 |
| Dec 31, 2024 | 0.22 | 0.26 | 0.20 | 0.23 | 0.23 | 17.42% | 3,980,898 |