Free Trial

China Pharma (CPHI) Stock Chart & Stock Price History

→ The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad)
Free CPHI Stock Alerts
$0.36
+0.03 (+9.18%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsSocial Media

China Pharma Stock Price Performance

5 Day
Performance
+9.71%
1 Month
Performance
+12.37%
3 Month
Performance
-28.04%
6 Month
Performance
-22.41%
Year-To-Date
Performance
-41.01%
1 Year
Performance
-77.48%
Receive CPHI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for China Pharma and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Everybody laughed when he recommended Netflix
"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.
Click here to see how it could become the No. 1 investment of the next decade.

CPHI Stock Chart for Tuesday, May, 21, 2024

CPHI Chart by TradingView

China Pharma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$0.33$0.36
+8.84%		$0.41$0.342.96 million shs$5.66 million
05/17/2024$0.33$0.32
-2.24%		$0.39$0.295.00 million shs$4.71 million
05/16/2024$0.32$0.33
+1.56%		$0.34$0.31164,939 shs$4.82 million
05/15/2024$0.33$0.32
-2.70%		$0.33$0.3195,875 shs$4.75 million
05/14/2024$0.32$0.33
+1.32%		$0.34$0.31276,114 shs$4.88 million
05/13/2024$0.32$0.32
+1.03%		$0.33$0.3149,364 shs$4.82 million
05/10/2024$0.31$0.32
+5.44%		$0.33$0.30227,138 shs$4.77 million
05/09/2024$0.31$0.31
-3.14%		$0.32$0.31116,932 shs$4.52 million
05/08/2024$0.32$0.31
-0.03%		$0.32$0.31248,610 shs$4.67 million
05/07/2024$0.32$0.32
-1.53%		$0.33$0.31165,323 shs$4.67 million
05/06/2024$0.32$0.32
+0.50%		$0.33$0.31123,617 shs$4.74 million
05/03/2024$0.30$0.32
+4.89%		$0.32$0.30174,235 shs$4.72 million
05/02/2024$0.29$0.30
+3.71%		$0.31$0.29173,721 shs$4.50 million
05/01/2024$0.31$0.29
-4.71%		$0.32$0.2981,021 shs$4.34 million
04/30/2024$0.31$0.31
+0.34%		$0.31$0.2989,998 shs$4.55 million
04/29/2024$0.30$0.31
+1.22%		$0.32$0.28289,506 shs$4.54 million
04/26/2024$0.33$0.30
-7.27%		$0.32$0.30232,709 shs$4.48 million
04/25/2024$0.32$0.33
+3.49%		$0.34$0.30186,124 shs$4.83 million
04/24/2024$0.31$0.32
+2.84%		$0.37$0.271.11 million shs$4.67 million
04/23/2024$0.32$0.31
-3.51%		$0.32$0.30226,914 shs$4.54 million
04/22/2024$0.32$0.32
-0.05%		$0.33$0.31127,009 shs$4.70 million
04/19/2024$0.33$0.32
-3.08%		$0.35$0.31437,586 shs$4.71 million
04/18/2024$0.34$0.33
-2.53%		$0.35$0.30306,935 shs$4.86 million
04/17/2024$0.35$0.34
-2.55%		$0.36$0.32709,548 shs$4.98 million
04/16/2024$0.36$0.35
-2.82%		$0.41$0.333.45 million shs$5.11 million
04/15/2024$0.37$0.36
-3.77%		$0.38$0.3593,750 shs$5.26 million
04/12/2024$0.37$0.36
-3.65%		$0.39$0.35395,762 shs$2.35 million
04/11/2024$0.36$0.37
+4.19%		$0.39$0.36309,694 shs$2.44 million
04/10/2024$0.38$0.36
-6.53%		$0.38$0.33188,166 shs$2.34 million
04/09/2024$0.35$0.38
+7.25%		$0.39$0.36100,910 shs$2.50 million
04/08/2024$0.32$0.35
+11.14%		$0.36$0.32192,073 shs$2.34 million
04/05/2024$0.34$0.32
-6.65%		$0.36$0.32146,581 shs$2.10 million
04/04/2024$0.36$0.34
-5.14%		$0.37$0.3498,762 shs$2.25 million
04/03/2024$0.37$0.36
-3.59%		$0.39$0.36220,705 shs$2.37 million
04/02/2024$0.37$0.37
+0.92%		$0.39$0.3745,901 shs$2.46 million
04/01/2024$0.37$0.37
-0.30%		$0.40$0.3794,540 shs$2.44 million
03/29/2024$0.37$0.37
-0.03%		$0.41$0.36135,852 shs$2.45 million
03/28/2024$0.38$0.37
-2.03%		$0.40$0.36134,496 shs$2.45 million
03/27/2024$0.36$0.38
+6.58%		$0.38$0.36147,379 shs$2.50 million
03/26/2024$0.38$0.36
-7.18%		$0.44$0.35267,274 shs$2.34 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/25/2024$0.39$0.38
-2.05%		$0.40$0.38118,979 shs$2.52 million
03/22/2024$0.39$0.39
+0.23%		$0.41$0.38223,296 shs$2.58 million
03/21/2024$0.36$0.39
+8.39%		$0.41$0.36694,871 shs$2.57 million
03/20/2024$0.36$0.36
-1.15%		$0.37$0.3574,979 shs$2.37 million
03/19/2024$0.37$0.36
-0.98%		$0.37$0.3529,716 shs$2.40 million
03/18/2024$0.37$0.37
-1.16%		$0.37$0.3577,838 shs$2.42 million
03/15/2024$0.36$0.37
+3.53%		$0.37$0.3563,802 shs$2.45 million
03/14/2024$0.37$0.36
-4.16%		$0.39$0.36103,731 shs$2.37 million
03/13/2024$0.38$0.37
-2.61%		$0.39$0.35569,835 shs$2.47 million
03/12/2024$0.34$0.38
+14.71%		$0.40$0.34503,613 shs$2.54 million
03/11/2024$0.34$0.34
-2.27%		$0.36$0.33209,037 shs$2.21 million
03/08/2024$0.35$0.34
-3.79%		$0.36$0.34282,684 shs$2.23 million
03/07/2024$0.35$0.35
+0.29%		$0.37$0.33493,545 shs$11.57 million
03/06/2024$0.34$0.35
+2.64%		$0.37$0.32781,845 shs$11.53 million
03/05/2024$0.37$0.34
-8.95%		$0.38$0.34592,674 shs$2.25 million
03/04/2024$0.41$0.37
-7.53%		$0.40$0.37203,086 shs$2.47 million
03/01/2024$0.36$0.38
+6.81%		$0.43$0.36901,496 shs$2.53 million
02/29/2024$0.37$0.36
-1.77%		$0.38$0.36542,576 shs$2.37 million
02/28/2024$0.36$0.37
+1.81%		$0.38$0.36771,213 shs$2.42 million
02/27/2024$0.40$0.36
-11.00%		$0.40$0.36472,280 shs$2.37 million
02/26/2024$0.44$0.40
-8.07%		$0.45$0.39554,944 shs$2.67 million
02/23/2024$0.45$0.44
-2.33%		$0.47$0.43312,966 shs$2.90 million
02/22/2024$0.50$0.45
-9.17%		$0.49$0.45259,533 shs$2.97 million
02/21/2024$0.51$0.50
-2.75%		$0.50$0.48181,927 shs$3.27 million
02/20/2024$0.52$0.51
-0.97%		$0.51$0.48300,337 shs$3.36 million

Related Companies:
This page (NYSE:CPHI) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The #1 Crypto for AI
Weiss Ratings