Skip to main content
China Pharma Holdings, Inc. (CPHI)
NYSEAMERICAN: CPHI · Real-Time Price · USD
2.000
-0.110 (-5.21%)
At close: May 28, 2025, 4:00 PM
2.000
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT

China Pharma Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20252.232.262.102.25-6.64%9,629
May 27, 20252.262.342.022.112.11-4.95%11,130
May 23, 20252.212.292.152.222.220.45%4,528
May 22, 20252.312.602.212.212.21-1.34%80,087
May 21, 20252.332.352.172.242.24-4.48%17,234
May 20, 20251.992.481.992.352.358.56%62,244
May 19, 20252.252.252.132.162.16-2.70%5,249
May 16, 20252.382.382.202.222.22-5.53%10,529
May 15, 20252.202.352.132.352.355.86%10,565
May 14, 20252.082.402.082.222.225.71%70,593
May 13, 20252.232.502.102.102.10-6.71%88,097
May 12, 20252.072.292.072.252.256.43%58,168
May 9, 20251.922.161.842.122.126.28%185,998
May 8, 20251.852.001.811.991.996.42%74,411
May 7, 20251.801.931.731.871.871.08%90,325
May 6, 20252.002.001.771.851.85-2.12%53,450
May 5, 20251.901.971.831.891.89-1.05%53,142
May 2, 20252.002.001.881.911.91-3.54%21,820
May 1, 20252.102.101.911.981.98-7.91%29,403
Apr 30, 20251.982.191.862.152.1511.98%65,978
Apr 29, 20251.942.041.901.921.92-2.04%19,024
Apr 28, 20251.902.001.731.961.964.81%60,115
Apr 25, 20251.642.221.591.871.8713.40%382,942
Apr 24, 20251.551.691.521.651.656.39%39,717
Apr 23, 20251.631.691.511.551.55-4.91%49,615
Apr 22, 20251.471.711.451.631.638.38%254,796
Apr 21, 20251.511.571.341.501.500.47%96,153
Apr 17, 20251.591.901.481.501.50-4.04%494,259
Apr 16, 20251.571.671.361.561.566.12%283,484
Apr 15, 20251.311.811.301.471.475.00%442,785
Apr 14, 20251.411.471.351.401.40-0.85%29,723
Apr 11, 20251.501.501.281.411.413.44%33,173
Apr 10, 20251.401.491.351.371.37-2.43%23,068
Apr 9, 20251.421.421.211.401.403.63%31,595
Apr 8, 20251.401.491.301.351.353.85%43,317
Apr 7, 20251.751.931.201.301.30-41.44%204,462
Apr 4, 20252.322.392.152.222.22-7.04%35,003
Apr 3, 20252.592.652.202.392.39-4.56%34,171
Apr 2, 20252.452.602.402.502.502.12%20,147
Apr 1, 20252.612.702.372.452.45-6.88%47,959
Mar 31, 20252.792.872.602.632.63-4.22%31,987
Mar 28, 20252.863.092.652.752.75-5.37%85,064
Mar 27, 20252.743.102.552.902.9010.05%117,755
Mar 26, 20252.572.772.542.642.640.84%26,078
Mar 25, 20252.602.662.332.622.627.83%36,019
Mar 24, 20252.402.562.362.432.432.88%29,078
Mar 21, 20252.402.542.152.362.36-3.40%92,918
Mar 20, 20252.722.822.422.442.44-13.07%85,398
Mar 19, 20253.183.182.732.812.81-4.78%63,455
Mar 18, 20252.792.972.752.952.952.01%72,977