Skip to main content
/
China Pharma Holdings, Inc. (CPHI)
NYSEAMERICAN: CPHI · Real-Time Price · USD
0.244
-0.019 (-7.11%)
At close: Mar 14, 2025, 4:00 PM
0.250
+0.006 (2.29%)
After-hours: Mar 14, 2025, 7:59 PM EST

China Pharma Holdings Stock Price History

Created with Highcharts 11.4.8Zoom1m3mYTD1Y5Y10YMaxApr 17, 2002→Mar 14, 2025Max ▾2003200520072009201120132015201720192021202320252005​20052010​20102015​20152020​20202025​20250500100015002000

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 20250.260.260.240.240.24-7.11%443,649
Mar 13, 20250.260.270.220.260.26-2.23%1,220,650
Mar 12, 20250.220.270.220.270.2717.11%691,645
Mar 11, 20250.230.230.220.230.23-0.13%102,058
Mar 10, 20250.240.250.210.230.230.13%220,191
Mar 7, 20250.220.240.220.230.231.32%545,040
Mar 6, 20250.200.230.200.230.2313.29%1,502,304
Mar 5, 20250.200.200.190.200.20-0.94%248,228
Mar 4, 20250.200.200.180.200.203.59%680,729
Mar 3, 20250.200.210.200.200.20-7.10%401,428
Feb 28, 20250.250.250.190.210.21-19.27%2,063,450
Feb 27, 20250.210.260.190.260.2623.16%2,452,825
Feb 26, 20250.210.230.210.210.21-0.42%958,486
Feb 25, 20250.240.240.200.210.21-15.54%1,114,946
Feb 24, 20250.210.270.210.250.2520.67%8,515,720
Feb 21, 20250.220.220.180.210.21-4.59%1,106,069
Feb 20, 20250.240.240.210.220.220.23%434,508
Feb 19, 20250.210.220.200.220.226.05%555,237
Feb 18, 20250.220.220.200.210.21-5.05%463,922
Feb 14, 20250.210.230.210.220.221.89%625,191
Feb 13, 20250.210.220.200.210.213.41%792,563
Feb 12, 20250.210.220.200.210.210.54%233,764
Feb 11, 20250.190.210.190.200.201.44%94,137
Feb 10, 20250.210.210.200.200.20-3.83%182,006
Feb 7, 20250.210.220.200.210.210.97%192,903
Feb 6, 20250.210.210.200.210.21-0.24%284,005
Feb 5, 20250.200.210.200.210.210.88%341,919
Feb 4, 20250.230.230.190.210.21-7.63%882,995
Feb 3, 20250.210.230.200.220.222.02%255,203
Jan 31, 20250.210.250.210.220.22-9.91%326,448
Jan 30, 20250.220.260.200.240.245.81%875,157
Jan 29, 20250.230.230.200.230.231.69%1,070,212
Jan 28, 20250.190.260.190.230.2319.79%4,286,653
Jan 27, 20250.200.200.190.190.19-7.39%163,457
Jan 24, 20250.180.200.180.200.2011.23%871,507
Jan 23, 20250.210.210.180.180.18-13.05%359,291
Jan 22, 20250.220.220.210.210.21-2.82%222,155
Jan 21, 20250.210.220.200.220.222.86%160,618
Jan 17, 20250.200.210.200.210.210.96%237,497
Jan 16, 20250.220.240.200.210.21-608,527
Jan 15, 20250.190.220.190.210.213.90%264,015
Jan 14, 20250.210.210.200.200.20-0.50%219,490
Jan 13, 20250.220.220.200.200.20-8.50%325,355
Jan 10, 20250.230.230.190.220.224.17%807,026
Jan 8, 20250.230.240.200.210.21-18.78%2,197,722
Jan 7, 20250.290.340.240.260.26-10.38%4,702,447
Jan 6, 20250.230.300.230.290.2925.98%12,568,100
Jan 3, 20250.240.250.210.230.23-3.68%702,165
Jan 2, 20250.210.240.200.240.242.80%1,579,612
Dec 31, 20240.220.260.200.230.2317.42%3,980,898