Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Pharma Holdings, Inc. Common Stock (NY: CPHI )

0.2160 +0.0040 (+1.89%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.2120 0.2280 0.2051 0.2160 625,191 +0.00(+1.89%)
Feb 13, 2025 0.2089 0.2197 0.2020 0.2120 790,310 +0.01(+3.41%)
Feb 12, 2025 0.2060 0.2196 0.1985 0.2050 228,349 +0.00(+0.54%)
Feb 11, 2025 0.1920 0.2093 0.1920 0.2039 93,837 +0.00(+1.44%)
Feb 10, 2025 0.2100 0.2110 0.1960 0.2010 172,724 -0.01(-3.83%)
Feb 07, 2025 0.2073 0.2210 0.1950 0.2090 192,903 +0.00(+0.97%)
Feb 06, 2025 0.2099 0.2149 0.2013 0.2070 259,273 -0.00(-0.24%)
Feb 05, 2025 0.1995 0.2110 0.1995 0.2075 341,117 +0.00(+0.88%)
Feb 04, 2025 0.2260 0.2260 0.1910 0.2057 874,359 -0.02(-7.63%)
Feb 03, 2025 0.2100 0.2270 0.2001 0.2227 255,178 +0.00(+2.02%)
Jan 31, 2025 0.2100 0.2490 0.2100 0.2183 326,448 -0.02(-9.91%)
Jan 30, 2025 0.2153 0.2580 0.1950 0.2423 874,175 +0.01(+5.81%)
Jan 29, 2025 0.2266 0.2331 0.2000 0.2290 1,061,762 +0.00(+1.69%)
Jan 28, 2025 0.1893 0.2630 0.1893 0.2252 4,255,204 +0.04(+19.79%)
Jan 27, 2025 0.2034 0.2034 0.1866 0.1880 157,261 -0.02(-7.39%)
Jan 24, 2025 0.1800 0.2034 0.1800 0.2030 871,507 +0.02(+11.23%)
Jan 23, 2025 0.2072 0.2072 0.1814 0.1825 332,935 -0.03(-13.05%)
Jan 22, 2025 0.2200 0.2180 0.2050 0.2099 178,337 -0.01(-2.82%)
Jan 21, 2025 0.2132 0.2200 0.2002 0.2160 139,066 +0.01(+2.86%)
Jan 17, 2025 0.2020 0.2139 0.2001 0.2100 237,497 +0.00(+0.96%)
Jan 16, 2025 0.2161 0.2388 0.2040 0.2080 602,861 +0.00(+0.00%)
Jan 15, 2025 0.1940 0.2200 0.1940 0.2080 241,808 +0.01(+3.90%)
Jan 14, 2025 0.2100 0.2138 0.1952 0.2002 206,880 -0.00(-0.50%)
Jan 13, 2025 0.2150 0.2150 0.1959 0.2012 325,354 -0.02(-8.50%)
Jan 10, 2025 0.2250 0.2250 0.1922 0.2199 807,026 +0.01(+4.17%)
Jan 08, 2025 0.2300 0.2419 0.2026 0.2111 2,197,722 -0.05(-18.78%)
Jan 07, 2025 0.2900 0.3350 0.2409 0.2599 4,659,139 -0.03(-10.38%)
Jan 06, 2025 0.2300 0.3000 0.2300 0.2900 11,966,157 +0.06(+25.98%)
Jan 03, 2025 0.2400 0.2488 0.2050 0.2302 702,165 -0.01(-3.68%)
Jan 02, 2025 0.2120 0.2400 0.2010 0.2390 1,573,107 +0.01(+2.80%)
Dec 31, 2024 0.2325 0 +0.03(+17.42%)
Dec 30, 2024 0.1900 0.1980 0.1800 0.1980 1,134,068 -0.01(-5.67%)
Dec 27, 2024 0.2070 0.2170 0.1710 0.2099 2,514,235 +0.00(+0.43%)
Dec 26, 2024 0.1888 0.2090 0.1840 0.2090 1,735,009 +0.02(+10.58%)
Dec 24, 2024 0.1746 0.1950 0.1726 0.1890 286,582 +0.01(+5.00%)
Dec 23, 2024 0.1700 0.1900 0.1628 0.1800 766,110 +0.01(+3.45%)
Dec 20, 2024 0.1740 0.1760 0.1520 0.1740 946,327 +0.02(+9.92%)
Dec 19, 2024 0.1900 0.1900 0.1518 0.1583 656,192 -0.02(-8.76%)
Dec 18, 2024 0.2000 0.2000 0.1716 0.1735 645,050 -0.02(-9.78%)
Dec 17, 2024 0.1730 0.1999 0.1570 0.1923 1,345,846 +0.03(+15.84%)
Dec 16, 2024 0.1900 0.1900 0.1300 0.1660 499,702 -0.01(-6.21%)
Dec 13, 2024 0.2000 0.2000 0.1650 0.1770 836,351 -0.01(-4.58%)
Dec 12, 2024 0.1910 0.1948 0.1821 0.1855 242,386 -0.01(-4.87%)
Dec 11, 2024 0.1936 0.2098 0.1849 0.1950 161,201 -0.00(-2.30%)
Dec 10, 2024 0.2037 0.2099 0.1926 0.1996 114,431 -0.01(-4.95%)
Dec 09, 2024 0.1980 0.2100 0.1963 0.2100 373,097 +0.01(+7.14%)
Dec 06, 2024 0.1900 0.1997 0.1878 0.1960 141,329 +0.00(+1.24%)
Dec 05, 2024 0.1950 0.2020 0.1910 0.1936 270,053 -0.00(-0.72%)
Dec 04, 2024 0.2068 0.2068 0.1800 0.1950 314,362 -0.01(-3.70%)
Dec 03, 2024 0.2000 0.2070 0.1959 0.2025 88,289 +0.00(+1.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.