CPHI - CHINA PHARMA HOLDINGS, INC.
2.115
0.125 5.910%
Share volume: 184,941
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$1.99
0.13
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.92 | $1.92 | $2.16 | $2.16 | $1.84 | $1.84 | $2.12 | $2.12 | 184,941 | $184,941.00 |
| 05-08-2025 | $1.85 | $1.85 | $2.00 | $2.00 | $1.81 | $1.81 | $1.99 | $1.99 | 74,411 | $74,411.00 |
| 05-07-2025 | $1.80 | $1.80 | $1.93 | $1.93 | $1.73 | $1.73 | $1.87 | $1.87 | 90,325 | $90,325.00 |
| 05-06-2025 | $2.00 | $2.00 | $2.00 | $2.00 | $1.77 | $1.77 | $1.85 | $1.85 | 53,450 | $53,450.00 |
| 05-05-2025 | $1.90 | $1.90 | $1.97 | $1.97 | $1.83 | $1.83 | $1.89 | $1.89 | 53,142 | $53,142.00 |
| 05-02-2025 | $2.00 | $2.00 | $2.00 | $2.00 | $1.88 | $1.88 | $1.91 | $1.91 | 21,820 | $21,820.00 |
| 05-01-2025 | $2.10 | $2.10 | $2.10 | $2.10 | $1.91 | $1.91 | $1.98 | $1.98 | 29,403 | $29,403.00 |
| 04-30-2025 | $1.98 | $1.98 | $2.19 | $2.19 | $1.86 | $1.86 | $2.15 | $2.15 | 65,978 | $65,978.00 |
| 04-29-2025 | $1.94 | $1.94 | $2.04 | $2.04 | $1.90 | $1.90 | $1.92 | $1.92 | 19,024 | $19,024.00 |
| 04-28-2025 | $1.90 | $1.90 | $2.00 | $2.00 | $1.73 | $1.73 | $1.96 | $1.96 | 60,115 | $60,115.00 |
