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)

1.600 -0.300 (-15.79%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 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 30, 2025 1.980 1.980 1.562 1.600 107,867 -0.30(-15.79%)
May 29, 2025 2.070 2.309 1.760 1.900 214,537 -0.10(-5.00%)
May 28, 2025 2.230 2.258 2.000 2.000 21,841 -0.11(-5.21%)
May 27, 2025 2.260 2.339 2.020 2.110 11,130 -0.11(-4.95%)
May 23, 2025 2.210 2.290 2.150 2.220 4,528 +0.01(+0.45%)
May 22, 2025 2.310 2.598 2.210 2.210 80,087 -0.03(-1.34%)
May 21, 2025 2.330 2.350 2.170 2.240 17,229 -0.10(-4.48%)
May 20, 2025 1.990 2.480 1.990 2.345 62,244 +0.19(+8.56%)
May 19, 2025 2.250 2.250 2.130 2.160 5,249 -0.06(-2.70%)
May 16, 2025 2.380 2.380 2.200 2.220 10,529 -0.13(-5.53%)
May 15, 2025 2.200 2.350 2.130 2.350 10,565 +0.13(+5.86%)
May 14, 2025 2.076 2.401 2.076 2.220 70,593 +0.12(+5.71%)
May 13, 2025 2.230 2.500 2.100 2.100 88,097 -0.15(-6.71%)
May 12, 2025 2.070 2.290 2.070 2.251 57,368 +0.14(+6.43%)
May 09, 2025 1.920 2.159 1.839 2.115 185,998 +0.13(+6.28%)
May 08, 2025 1.850 2.000 1.810 1.990 74,411 +0.12(+6.42%)
May 07, 2025 1.800 1.930 1.727 1.870 90,305 +0.02(+1.08%)
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%)
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.