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)

1.850 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 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 (%)
May 06, 2025 2.000 2.000 1.770 1.850 53,048 -0.04(-2.12%)
May 05, 2025 1.900 1.970 1.830 1.890 53,142 -0.02(-1.05%)
May 02, 2025 2.000 2.000 1.880 1.910 21,820 -0.07(-3.54%)
May 01, 2025 2.100 2.100 1.911 1.980 29,303 -0.17(-7.91%)
Apr 30, 2025 1.980 2.190 1.860 2.150 65,978 +0.23(+11.98%)
Apr 29, 2025 1.940 2.040 1.900 1.920 18,834 -0.04(-2.04%)
Apr 28, 2025 1.900 2.001 1.730 1.960 60,115 +0.09(+4.81%)
Apr 25, 2025 1.640 2.220 1.588 1.870 382,942 +0.22(+13.43%)
Apr 24, 2025 1.550 1.690 1.516 1.649 39,717 +0.10(+6.36%)
Apr 23, 2025 1.630 1.689 1.510 1.550 49,415 -0.08(-4.91%)
Apr 22, 2025 1.470 1.710 1.450 1.630 252,996 +0.13(+8.40%)
Apr 21, 2025 1.510 1.570 1.341 1.504 96,137 +0.01(+0.47%)
Apr 17, 2025 1.590 1.900 1.475 1.497 494,259 -0.06(-4.06%)
Apr 16, 2025 1.570 1.670 1.360 1.560 283,334 +0.09(+6.12%)
Apr 15, 2025 1.310 1.810 1.300 1.470 449,358 +0.07(+5.00%)
Apr 14, 2025 1.413 1.474 1.350 1.400 29,701 -0.01(-0.85%)
Apr 11, 2025 1.500 1.500 1.276 1.412 33,173 +0.05(+3.44%)
Apr 10, 2025 1.400 1.492 1.345 1.365 23,065 -0.03(-2.43%)
Apr 09, 2025 1.419 1.420 1.205 1.399 31,430 +0.05(+3.63%)
Apr 08, 2025 1.400 1.489 1.301 1.350 43,316 +0.05(+3.85%)
Apr 07, 2025 1.750 1.933 1.200 1.300 204,441 -0.92(-41.44%)
Apr 04, 2025 2.316 2.388 2.150 2.220 35,003 -0.17(-7.04%)
Apr 03, 2025 2.594 2.645 2.200 2.388 33,873 -0.11(-4.56%)
Apr 02, 2025 2.452 2.604 2.403 2.502 20,146 +0.05(+2.12%)
Apr 01, 2025 2.611 2.700 2.368 2.450 47,959 -0.18(-6.88%)
Mar 31, 2025 2.786 2.869 2.600 2.631 31,687 -0.12(-4.22%)
Mar 28, 2025 2.860 3.090 2.645 2.747 85,064 -0.16(-5.37%)
Mar 27, 2025 2.740 3.100 2.550 2.903 117,736 +0.27(+10.05%)
Mar 26, 2025 2.565 2.772 2.544 2.638 26,036 +0.02(+0.84%)
Mar 25, 2025 2.600 2.657 2.325 2.616 35,934 +0.19(+7.83%)
Mar 24, 2025 2.400 2.561 2.356 2.426 29,078 +0.07(+2.88%)
Mar 21, 2025 2.400 2.543 2.150 2.358 92,918 -0.08(-3.40%)
Mar 20, 2025 2.724 2.821 2.417 2.441 83,585 -0.37(-13.07%)
Mar 19, 2025 3.180 3.180 2.730 2.808 63,440 -0.14(-4.78%)
Mar 18, 2025 2.793 2.970 2.751 2.949 72,806 +0.06(+2.01%)
Mar 17, 2025 2.590 3.061 2.507 2.891 128,878 +0.45(+18.34%)
Mar 14, 2025 2.551 2.601 2.400 2.443 44,364 -0.19(-7.11%)
Mar 13, 2025 2.580 2.717 2.211 2.630 122,065 -0.06(-2.23%)
Mar 12, 2025 2.200 2.739 2.211 2.690 68,986 +0.39(+17.11%)
Mar 11, 2025 2.300 2.322 2.182 2.297 10,189 -0.00(-0.13%)
Mar 10, 2025 2.400 2.450 2.130 2.300 22,079 +0.00(+0.13%)
Mar 07, 2025 2.199 2.380 2.158 2.297 54,504 +0.03(+1.32%)
Mar 06, 2025 1.950 2.334 1.950 2.267 141,191 +0.27(+13.29%)
Mar 05, 2025 1.959 2.045 1.916 2.001 21,396 -0.02(-0.94%)
Mar 04, 2025 2.000 2.030 1.817 2.020 67,952 +0.07(+3.59%)
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 Of Service.