China Pharma Inc. (CPHI)
0.30
0.04 (13.72%)
At close: Mar 27, 2025, 3:59 PM
0.30
0.71%
Pre-market: Mar 28, 2025, 06:56 AM EDT
CPHI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.27 | 0.31 | 0.26 | 0.29 | 0.03 | 11.54% | 1,151,763 |
| Mar 26, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.00 | 0.00% | 260,800 |
| Mar 25, 2025 | 0.26 | 0.27 | 0.23 | 0.26 | 0.02 | 8.33% | 360,200 |
| Mar 24, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.00 | 0.00% | 290,800 |
| Mar 21, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.00 | 0.00% | 929,200 |
| Mar 20, 2025 | 0.27 | 0.28 | 0.24 | 0.24 | -0.04 | -14.29% | 854,000 |
| Mar 19, 2025 | 0.32 | 0.32 | 0.27 | 0.28 | -0.01 | -3.45% | 634,600 |
| Mar 18, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00% | 729,800 |
| Mar 17, 2025 | 0.26 | 0.31 | 0.25 | 0.29 | 0.05 | 20.83% | 1,294,121 |
| Mar 14, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | -0.02 | -7.69% | 443,649 |
| Mar 13, 2025 | 0.26 | 0.27 | 0.22 | 0.26 | -0.01 | -3.70% | 1,220,650 |
| Mar 12, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | 0.04 | 17.39% | 691,645 |
| Mar 11, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00% | 102,100 |
| Mar 10, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.00 | 0.00% | 221,600 |
| Mar 7, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00% | 545,040 |
| Mar 6, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.03 | 15.00% | 1,502,304 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 248,228 |
| Mar 4, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 680,729 |
| Mar 3, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76% | 401,428 |
| Feb 28, 2025 | 0.25 | 0.25 | 0.19 | 0.21 | -0.05 | -19.23% | 2,063,500 |
| Feb 27, 2025 | 0.21 | 0.26 | 0.19 | 0.26 | 0.05 | 23.81% | 2,452,825 |
| Feb 26, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.00 | 0.00% | 958,500 |
| Feb 25, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | -0.04 | -16.00% | 1,114,946 |
| Feb 24, 2025 | 0.21 | 0.27 | 0.21 | 0.25 | 0.04 | 19.05% | 8,515,720 |
| Feb 21, 2025 | 0.22 | 0.22 | 0.18 | 0.21 | -0.01 | -4.55% | 1,106,100 |
| Feb 20, 2025 | 0.24 | 0.24 | 0.20 | 0.22 | 0.00 | 0.00% | 434,508 |
| Feb 19, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.01 | 4.76% | 555,237 |
| Feb 18, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | -0.01 | -4.55% | 463,922 |
| Feb 14, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.01 | 4.76% | 625,200 |
| Feb 13, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.01 | 5.00% | 792,600 |
| Feb 12, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00% | 233,800 |
| Feb 11, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00% | 94,137 |
| Feb 10, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76% | 182,006 |
| Feb 7, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00% | 192,903 |
| Feb 6, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00% | 284,005 |
| Feb 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00% | 341,919 |
| Feb 4, 2025 | 0.23 | 0.23 | 0.19 | 0.21 | -0.01 | -4.55% | 883,000 |
| Feb 3, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.00 | 0.00% | 255,203 |
| Jan 31, 2025 | 0.21 | 0.25 | 0.21 | 0.22 | -0.02 | -8.33% | 326,448 |
| Jan 30, 2025 | 0.22 | 0.26 | 0.20 | 0.24 | 0.01 | 4.35% | 875,200 |
| Jan 29, 2025 | 0.23 | 0.23 | 0.20 | 0.23 | 0.00 | 0.00% | 1,070,212 |
| Jan 28, 2025 | 0.19 | 0.26 | 0.19 | 0.23 | 0.04 | 21.05% | 4,286,700 |
| Jan 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | -0.01 | -5.00% | 163,500 |
| Jan 24, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.02 | 11.11% | 871,507 |
| Jan 23, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | -0.03 | -14.29% | 359,300 |
| Jan 22, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | -0.01 | -4.55% | 222,200 |
| Jan 21, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.01 | 4.76% | 160,618 |
| Jan 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.00 | 0.00% | 237,500 |
| Jan 16, 2025 | 0.22 | 0.24 | 0.20 | 0.21 | 0.00 | 0.00% | 608,527 |
| Jan 15, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.01 | 5.00% | 264,015 |