China Pharma Holdings Inc (CPHI) Historical Stock Data
0.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPHI is up 0.02% a day on average. There have been 18 days where China Pharma Holdings Inc closed green and 12 days where CPHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.19 | 0.19 | ↓$0.00 (-1.08%) | 0.19 | 0.20 | 382.62K |
| 2024-11-19 | 0.19 | 0.19 | ↑$0.01 (3.41%) | 0.18 | 0.21 | 417.88K |
| 2024-11-18 | 0.18 | 0.19 | ↑$0.00 (2.35%) | 0.18 | 0.20 | 205.41K |
| 2024-11-15 | 0.20 | 0.19 | ↓$0.01 (-4.21%) | 0.18 | 0.20 | 279.26K |
| 2024-11-14 | 0.20 | 0.20 | ↓$0.01 (-3.21%) | 0.20 | 0.20 | 138.60K |
| 2024-11-13 | 0.20 | 0.20 | ↑$0.00 (1.25%) | 0.19 | 0.21 | 236.29K |
| 2024-11-12 | 0.20 | 0.20 | ↑$0.00 (2.45%) | 0.18 | 0.21 | 316.48K |
| 2024-11-11 | 0.19 | 0.20 | ↑$0.01 (4.71%) | 0.19 | 0.21 | 336.52K |
| 2024-11-08 | 0.23 | 0.20 | ↓$0.03 (-11.42%) | 0.19 | 0.23 | 0.94M |
| 2024-11-07 | 0.24 | 0.23 | ↓$0.01 (-3.87%) | 0.21 | 0.24 | 460.02K |
| 2024-11-06 | 0.24 | 0.22 | ↓$0.02 (-10.00%) | 0.21 | 0.25 | 1.01M |
| 2024-11-05 | 0.25 | 0.25 | ↑$0.00 (1.02%) | 0.24 | 0.26 | 267.33K |
| 2024-11-04 | 0.25 | 0.26 | ↑$0.01 (3.62%) | 0.25 | 0.26 | 271.56K |
| 2024-11-01 | 0.26 | 0.26 | ↓$0.00 (-0.77%) | 0.25 | 0.26 | 508.57K |
| 2024-10-31 | 0.26 | 0.26 | ↑$0.00 (0.70%) | 0.24 | 0.26 | 218.09K |
| 2024-10-30 | 0.25 | 0.26 | ↑$0.01 (2.68%) | 0.24 | 0.26 | 526.80K |
| 2024-10-29 | 0.24 | 0.26 | ↑$0.01 (4.54%) | 0.23 | 0.27 | 535.98K |
| 2024-10-28 | 0.24 | 0.24 | ↑$0.01 (3.08%) | 0.23 | 0.25 | 356.19K |
| 2024-10-25 | 0.24 | 0.24 | ↓$0.00 (-0.72%) | 0.24 | 0.24 | 172.67K |
| 2024-10-24 | 0.24 | 0.24 | ↑$0.00 (1.12%) | 0.24 | 0.25 | 301.44K |
| 2024-10-23 | 0.25 | 0.24 | ↓$0.01 (-2.66%) | 0.24 | 0.26 | 242.94K |
| 2024-10-22 | 0.23 | 0.25 | ↑$0.02 (7.32%) | 0.23 | 0.25 | 261.15K |
| 2024-10-21 | 0.25 | 0.24 | ↓$0.01 (-5.62%) | 0.23 | 0.26 | 228.46K |
| 2024-10-18 | 0.25 | 0.25 | ↑$0.00 (1.22%) | 0.24 | 0.26 | 424.50K |
| 2024-10-17 | 0.26 | 0.25 | ↓$0.01 (-3.52%) | 0.24 | 0.26 | 170.20K |
| 2024-10-16 | 0.23 | 0.25 | ↑$0.02 (6.61%) | 0.23 | 0.25 | 228.10K |
| 2024-10-15 | 0.25 | 0.23 | ↓$0.01 (-5.44%) | 0.23 | 0.25 | 347.43K |
| 2024-10-14 | 0.24 | 0.25 | ↑$0.01 (3.71%) | 0.23 | 0.25 | 120.04K |
| 2024-10-11 | 0.24 | 0.24 | ↑$0.00 (2.09%) | 0.22 | 0.24 | 349.08K |
| 2024-10-10 | 0.23 | 0.24 | ↑$0.00 (1.25%) | 0.23 | 0.25 | 318.35K |
Create an account or log in to view more rows.
$CPHI this board is on fire
$CPHI what’s gonna happen now
$CPHI Powell save me
$CPHI it's true....
$CPHI I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CPHI do what the markets tells you to do not the other way around
$CPHI gonna take my L with this one
$CPHI not good
$CPHI to the moon!
$CPHI Buy Buy Buy