CPHI - CHINA PHARMA HOLDINGS, INC.
0.6293
0.039 6.229%
Share volume: 32,092
Last Updated: 04-24-2026
Pharmaceutical Products/Pharmaceutical Preparations:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$0.59
0.04
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $0.56 | $0.56 | $0.63 | $0.63 | $0.56 | $0.56 | $0.63 | $0.63 | 32,092 | $31,990.00 |
| 04-23-2026 | $0.64 | $0.64 | $0.64 | $0.64 | $0.59 | $0.59 | $0.59 | $0.59 | 22,468 | $22,468.00 |
| 04-22-2026 | $0.66 | $0.66 | $0.66 | $0.66 | $0.63 | $0.63 | $0.65 | $0.65 | 8,800 | $8,800.00 |
| 04-21-2026 | $0.68 | $0.68 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | $0.66 | 25,101 | $25,101.00 |
| 04-20-2026 | $0.66 | $0.66 | $0.67 | $0.67 | $0.66 | $0.66 | $0.67 | $0.67 | 6,346 | $6,346.00 |
| 04-17-2026 | $0.72 | $0.72 | $0.72 | $0.72 | $0.63 | $0.63 | $0.67 | $0.67 | 110,581 | $110,581.00 |
| 04-16-2026 | $0.66 | $0.66 | $0.67 | $0.67 | $0.64 | $0.64 | $0.66 | $0.66 | 58,164 | $58,164.00 |
| 04-15-2026 | $0.65 | $0.65 | $0.65 | $0.65 | $0.59 | $0.59 | $0.65 | $0.65 | 9,561 | $9,561.00 |
| 04-14-2026 | $0.59 | $0.59 | $0.64 | $0.64 | $0.59 | $0.59 | $0.62 | $0.62 | 23,992 | $23,992.00 |
| 04-13-2026 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 16,686 | $16,686.00 |