NYSE:CPHI

China Pharma (CPHI) Stock Chart & Stock Price History

$0.15

+0.01 (+7.25%)

(As of 09/29/2023 ET)

Compare

Today's Range: $0.14
▼
$0.15
50-Day Range: $0.13
▼
$0.33
52-Week Range: $0.11
▼
$2.46

Volume: 593,426 shs
Average Volume: 552,092 shs
Market Capitalization: $1.69 million

P/E Ratio: N/A
Dividend Yield: N/A
Price Target: N/A

Profile Chart Competitors Earnings Financials Institutional Ownership Headlines SEC Filings Social Media

China Pharma Stock Price Performance

5 Day Performance: +8.03%
1 Month Performance: -28.50%
3 Month Performance: -56.73%
6 Month Performance: -63.00%

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

CPHI Stock Chart for Saturday, September, 30, 2023

China Pharma Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/29/2023	$0.14	$0.15 +8.66%	$0.15	$0.14	595,669 shs	$1.69 million
09/28/2023	$0.14	$0.14 -2.01%	$0.15	$0.14	419,508 shs	$1.56 million
09/27/2023	$0.13	$0.14 +3.12%	$0.14	$0.13	455,789 shs	$1.59 million
09/26/2023	$0.14	$0.13 -1.61%	$0.14	$0.13	296,603 shs	$1.54 million
09/25/2023	$0.14	$0.14 -1.44%	$0.14	$0.13	310,547 shs	$1.57 million
09/22/2023	$0.14	$0.14 +2.58%	$0.15	$0.13	514,580 shs	$1.59 million
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/21/2023	$0.14	$0.14 -6.49%	$0.15	$0.13	642,705 shs	$1.55 million
09/20/2023	$0.14	$0.14 +0.63%	$0.15	$0.14	1.05 million shs	$1.66 million
09/19/2023	$0.14	$0.14 +1.34%	$0.16	$0.14	3.33 million shs	$1.65 million
09/18/2023	$0.15	$0.14 -4.63%	$0.15	$0.14	291,606 shs	$1.62 million
09/15/2023	$0.15	$0.15 -3.18%	$0.16	$0.14	260,858 shs	$1.70 million
09/14/2023	$0.15	$0.15 +5.41%	$0.15	$0.14	323,346 shs	$1.76 million
09/13/2023	$0.14	$0.15 +3.03%	$0.16	$0.14	795,796 shs	$1.67 million
09/12/2023	$0.15	$0.14 -4.26%	$0.15	$0.14	374,181 shs	$1.62 million
09/11/2023	$0.14	$0.15 +4.82%	$0.15	$0.14	411,836 shs	$1.69 million
09/08/2023	$0.15	$0.14 -7.11%	$0.15	$0.13	744,524 shs	$1.61 million
09/07/2023	$0.16	$0.15 -4.46%	$0.18	$0.15	4.50 million shs	$1.74 million
09/06/2023	$0.16	$0.16 -1.43%	$0.16	$0.15	397,837 shs	$1.82 million
09/05/2023	$0.17	$0.16 -4.38%	$0.17	$0.16	778,404 shs	$1.85 million
09/04/2023	$0.17	$0.17	$0.17	$0.15	615,000 shs	$1.93 million
09/01/2023	$0.16	$0.17 +4.84%	$0.17	$0.15	568,421 shs	$1.93 million
08/31/2023	$0.21	$0.16 -22.22%	$0.21	$0.14	3.21 million shs	$1.84 million
08/30/2023	$0.21	$0.21 -3.00%	$0.22	$0.20	400,069 shs	$2.37 million
08/29/2023	$0.21	$0.21 +3.59%	$0.23	$0.19	861,151 shs	$2.44 million
08/28/2023	$0.22	$0.21 -8.04%	$0.35	$0.11	4.01 million shs	$2.36 million
08/25/2023	$0.23	$0.22 -2.40%	$0.24	$0.21	478,415 shs	$2.56 million
08/24/2023	$0.25	$0.23 -6.33%	$0.28	$0.22	1.21 million shs	$2.62 million
08/23/2023	$0.29	$0.25 -16.89%	$0.27	$0.23	1.25 million shs	$2.80 million
08/22/2023	$0.28	$0.29 +6.04%	$0.35	$0.23	3.06 million shs	$3.37 million
08/21/2023	$0.22	$0.28 +26.94%	$0.35	$0.23	21.17 million shs	$3.18 million
08/18/2023	$0.21	$0.23 +6.23%	$0.23	$0.21	80,795 shs	$2.57 million
08/17/2023	$0.23	$0.21 -7.23%	$0.23	$0.21	228,703 shs	$2.42 million
08/16/2023	$0.24	$0.23 -3.06%	$0.24	$0.21	217,236 shs	$2.22 million
08/15/2023	$0.23	$0.24 +1.16%	$0.26	$0.23	251,846 shs	$2.29 million
08/14/2023	$0.25	$0.23 -6.32%	$0.25	$0.23	139,039 shs	$2.27 million
08/11/2023	$0.24	$0.25 +1.97%	$0.26	$0.21	364,968 shs	$2.42 million
08/10/2023	$0.26	$0.24 -7.62%	$0.26	$0.24	442,360 shs	$2.37 million
08/09/2023	$0.26	$0.26 +1.07%	$0.31	$0.26	1.68 million shs	$2.57 million
08/08/2023	$0.26	$0.26 +0.42%	$0.28	$0.26	59,438 shs	$2.54 million
08/07/2023	$0.26	$0.26 -0.46%	$0.27	$0.25	237,139 shs	$2.53 million

08/04/2023	$0.28	$0.26 -5.26%	$0.28	$0.26	158,933 shs	$2.54 million
08/03/2023	$0.32	$0.28 -13.88%	$0.32	$0.23	1.07 million shs	$2.68 million
08/02/2023	$0.32	$0.32 -0.37%	$0.34	$0.31	74,209 shs	$3.12 million
08/01/2023	$0.32	$0.32 -0.37%	$0.33	$0.32	74,206 shs	$3.13 million
07/31/2023	$0.33	$0.32 -0.80%	$0.33	$0.32	44,855 shs	$3.14 million
07/28/2023	$0.33	$0.33 -0.28%	$0.33	$0.32	56,005 shs	$3.17 million
07/27/2023	$0.33	$0.33 -1.06%	$0.34	$0.32	57,876 shs	$3.17 million
07/26/2023	$0.32	$0.33 +4.17%	$0.38	$0.32	251,029 shs	$3.21 million
07/25/2023	$0.32	$0.32 -1.19%	$0.33	$0.31	90,439 shs	$3.08 million
07/24/2023	$0.32	$0.32	$0.34	$0.32	65,338 shs	$3.12 million
07/21/2023	$0.32	$0.32 -0.31%	$0.33	$0.32	40,153 shs	$3.12 million
07/20/2023	$0.32	$0.32 +1.10%	$0.33	$0.32	90,256 shs	$3.13 million
07/19/2023	$0.33	$0.32 -3.48%	$0.35	$0.32	265,417 shs	$3.09 million
07/18/2023	$0.34	$0.33 -4.01%	$0.35	$0.33	460,132 shs	$3.20 million
07/17/2023	$0.36	$0.34 -4.01%	$0.38	$0.34	66,048 shs	$3.34 million
07/14/2023	$0.34	$0.36 +3.57%	$0.39	$0.35	578,325 shs	$3.48 million
07/13/2023	$0.35	$0.34 -0.58%	$0.37	$0.34	52,181 shs	$3.36 million
07/12/2023	$0.36	$0.35 -2.61%	$0.35	$0.34	94,856 shs	$3.38 million
07/11/2023	$0.35	$0.36 +1.14%	$0.37	$0.35	54,331 shs	$3.47 million
07/10/2023	$0.34	$0.35 +2.12%	$0.37	$0.34	128,194 shs	$3.36 million
07/07/2023	$0.34	$0.34 +0.35%	$0.35	$0.33	82,022 shs	$3.36 million
07/06/2023	$0.35	$0.34 -1.86%	$0.35	$0.34	28,528 shs	$3.35 million
07/05/2023	$0.37	$0.35 -4.53%	$0.38	$0.34	138,412 shs	$3.41 million
07/04/2023	$0.37	$0.37	$0.41	$0.33	418,795 shs	$3.57 million
07/03/2023	$0.34	$0.37 +7.48%	$0.41	$0.33	416,901 shs	$3.57 million
06/30/2023	$0.33	$0.34 +2.15%	$0.36	$0.34	93,100 shs	$3.33 million
06/29/2023	$0.33	$0.33 +0.84%	$0.35	$0.33	121,830 shs	$3.26 million

Related Companies:

This page (NYSE:CPHI) was last updated on 9/30/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

China Pharma (CPHI) Stock Chart & Stock Price History

China Pharma Stock Price Performance

CPHI Stock Chart for Saturday, September, 30, 2023

China Pharma Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info