ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

China Pharma Holdings, Inc. Common Stock (NY:CPHI)

0.6270 +0.0870 (+16.11%)
Official Closing Price Updated: 8:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.5610 0.6299 0.5343 0.6270 63,413 +0.09(+16.11%)
Mar 20, 2026 0.6000 0.6000 0.5336 0.5400 9,866 -0.01(-1.82%)
Mar 19, 2026 0.5392 0.6300 0.5392 0.5500 22,739 -0.03(-4.53%)
Mar 18, 2026 0.5697 0.6193 0.5618 0.5761 21,131 -0.03(-5.65%)
Mar 17, 2026 0.6164 0.6400 0.5756 0.6106 25,886 -0.01(-1.52%)
Mar 16, 2026 0.6400 0.6400 0.6200 0.6200 34,992 +0.02(+2.94%)
Mar 13, 2026 0.6200 0.6200 0.5614 0.6023 24,947 -0.03(-4.99%)
Mar 12, 2026 0.6500 0.6500 0.6339 0.6339 10,190 +0.02(+2.87%)
Mar 10, 2026 0.6162 32,428 +0.02(+2.89%)
Mar 09, 2026 0.5376 0.5990 0.5003 0.5989 16,370 +0.04(+6.62%)
Mar 06, 2026 0.5617 0.5666 0.5616 0.5617 14,126 -0.03(-5.05%)
Mar 05, 2026 0.5845 0.5988 0.5370 0.5916 18,820 +0.01(+1.82%)
Mar 04, 2026 0.5700 0.5985 0.5491 0.5810 15,218 +0.03(+5.64%)
Mar 03, 2026 0.5554 0.5596 0.5204 0.5500 12,816 -0.01(-0.97%)
Mar 02, 2026 0.5260 0.6000 0.5201 0.5554 37,839 -0.02(-3.07%)
Feb 27, 2026 0.5750 0.5750 0.5500 0.5730 13,726 +0.01(+1.20%)
Feb 26, 2026 0.5600 0.5989 0.5600 0.5662 21,606 +0.01(+1.49%)
Feb 25, 2026 0.6000 0.6000 0.5557 0.5579 30,245 -0.05(-8.96%)
Feb 24, 2026 0.5800 0.6128 0.5800 0.6128 2,125 -0.01(-1.46%)
Feb 23, 2026 0.6000 0.6220 0.6000 0.6219 7,746 +0.01(+1.62%)
Feb 20, 2026 0.6310 0.6872 0.6013 0.6120 16,462 -0.02(-3.04%)
Feb 19, 2026 0.6611 0.6900 0.6300 0.6312 38,192 -0.02(-2.55%)
Feb 18, 2026 0.6490 0.6600 0.6300 0.6477 18,428 +0.02(+2.81%)
Feb 17, 2026 0.6530 0.7291 0.6101 0.6300 11,298 -0.00(-0.52%)
Feb 13, 2026 0.6280 0.6756 0.6000 0.6333 36,202 +0.00(+0.52%)
Feb 12, 2026 0.6280 0.6984 0.6280 0.6300 19,041 +0.00(+0.24%)
Feb 11, 2026 0.6700 0.7500 0.6285 0.6285 36,299 -0.03(-4.99%)
Feb 10, 2026 0.6900 0.6900 0.6615 0.6615 26,006 -0.03(-4.50%)
Feb 09, 2026 0.6939 0.7389 0.6615 0.6927 13,360 -0.00(-0.17%)
Feb 06, 2026 0.6780 0.6999 0.6600 0.6939 24,445 +0.06(+10.14%)
Feb 05, 2026 0.7100 0.7200 0.6122 0.6300 91,029 -0.10(-13.47%)
Feb 04, 2026 0.8400 0.8488 0.7026 0.7281 89,556 -0.18(-19.99%)
Feb 03, 2026 0.9200 1.300 0.8151 0.9100 1,069,075 +0.01(+1.11%)
Feb 02, 2026 1.120 1.140 0.8000 0.9000 102,086 -0.23(-20.35%)
Jan 30, 2026 1.210 1.269 1.060 1.130 37,313 -0.08(-6.61%)
Jan 29, 2026 1.260 1.270 1.210 1.210 6,091 -0.06(-4.72%)
Jan 28, 2026 1.290 1.290 1.210 1.270 3,488 -0.03(-2.31%)
Jan 27, 2026 1.430 1.430 1.210 1.300 13,723 +0.02(+1.56%)
Jan 26, 2026 1.250 1.290 1.250 1.280 4,641 +0.04(+3.13%)
Jan 23, 2026 1.270 1.270 1.240 1.241 6,220 -0.01(-1.10%)
Jan 22, 2026 1.250 1.270 1.230 1.255 3,312 +0.02(+2.03%)
Jan 21, 2026 1.320 1.320 1.190 1.230 11,485 +0.00(+0.00%)
Jan 20, 2026 1.150 1.270 1.150 1.230 7,148 -0.02(-1.60%)
Jan 16, 2026 1.270 1.320 1.230 1.250 7,687 -0.02(-1.57%)
Jan 15, 2026 1.290 1.290 1.250 1.270 11,668 +0.02(+1.60%)
Jan 14, 2026 1.330 1.350 1.250 1.250 21,941 -0.09(-6.72%)
Jan 13, 2026 1.320 1.356 1.300 1.340 8,905 +0.04(+3.08%)
Jan 12, 2026 1.420 1.424 1.300 1.300 19,234 -0.01(-0.76%)
Jan 09, 2026 1.340 1.350 1.250 1.310 28,719 -0.04(-3.32%)
Jan 08, 2026 1.380 1.730 1.270 1.355 523,690 +0.00(+0.37%)
Jan 07, 2026 1.350 1.400 1.310 1.350 8,386 +0.06(+4.65%)
Jan 06, 2026 1.250 1.290 1.250 1.290 14,733 +0.04(+3.20%)
Jan 05, 2026 1.220 1.264 1.220 1.250 7,379 +0.04(+3.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.