Stockscreener 앱 받기
0.2388
4.56%
-0.0114
시간 외 거래:
.24
0.0012
+0.50%
China Pharma Holdings Inc. 주식 (CPHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $0.2645 | $0.22 | $0.0445 | 336,639.0 | -4.56% |
| 2025-04-02 | $0.2604 | $0.2403 | $0.0201 | 177,840.0 | +2.10% |
| 2025-04-01 | $0.27 | $0.2368 | $0.0332 | 461,140.0 | -6.86% |
| 2025-03-31 | $0.2869 | $0.26 | $0.0269 | 285,879.0 | -4.22% |
| 2025-03-28 | $0.309 | $0.2645 | $0.0445 | 846,358.0 | -5.37% |
| 2025-03-27 | $0.31 | $0.255 | $0.055 | 1,155,406.0 | +10.05% |
| 2025-03-26 | $0.2772 | $0.2544 | $0.0228 | 259,962.0 | +0.84% |
| 2025-03-25 | $0.2657 | $0.2325 | $0.0332 | 358,375.0 | +7.83% |
| 2025-03-24 | $0.2561 | $0.2356 | $0.0205 | 290,288.0 | +2.88% |
| 2025-03-21 | $0.2543 | $0.215 | $0.0393 | 928,568.0 | -3.40% |
| 2025-03-20 | $0.2821 | $0.2417 | $0.0404 | 830,014.0 | -13.07% |
| 2025-03-19 | $0.318 | $0.273 | $0.045 | 631,827.0 | -4.78% |
| 2025-03-18 | $0.297 | $0.2751 | $0.0219 | 699,407.0 | +2.01% |
| 2025-03-17 | $0.3061 | $0.2507 | $0.0554 | 1,281,119.0 | +18.34% |
| 2025-03-14 | $0.2601 | $0.24 | $0.0201 | 442,852.0 | -7.11% |
| 2025-03-13 | $0.2717 | $0.2211 | $0.0506 | 1,213,914.0 | -2.23% |
| 2025-03-12 | $0.2739 | $0.2211 | $0.0528 | 683,598.0 | +17.11% |
| 2025-03-11 | $0.2322 | $0.2182 | $0.014 | 95,446.0 | -0.13% |
| 2025-03-10 | $0.245 | $0.213 | $0.032 | 220,511.0 | +0.13% |
| 2025-03-07 | $0.238 | $0.2158 | $0.0222 | 536,101.0 | +1.32% |
| 2025-03-06 | $0.2334 | $0.195 | $0.0384 | 622,458.0 | +13.29% |
| 2025-03-05 | $0.2045 | $0.1916 | $0.0129 | 213,961.0 | -0.94% |
China Pharma Holdings Inc. 주식 (CPHI) 연도별 가격 이력
이 심층 분석에서는 China Pharma Holdings Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 China Pharma Holdings Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
China Pharma Holdings Inc. 주식 (CPHI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.27 | $0.22 | $0.05 | 1,312,258.0 | -9.24% |
| 2025-03 | $0.318 | $0.1916 | $0.1264 | 12,207,410.0 | +25.35% |
| 2025-02 | $0.27 | $0.18 | $0.09 | 20,722,677.0 | -3.85% |
| 2025-01 | $0.335 | $0.18 | $0.155 | 30,188,642.0 | -6.11% |
China Pharma Holdings Inc. 주식 (CPHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.217 | $0.13 | $0.087 | 12,957,454.0 | -1.20% |
| 2024-11 | $0.263 | $0.18 | $0.083 | 6,574,559.0 | -22.48% |
| 2024-10 | $0.279 | $0.2035 | $0.0755 | 9,580,579.0 | +9.39% |
| 2024-09 | $0.2573 | $0.171 | $0.0863 | 8,529,824.0 | +17.04% |
| 2024-08 | $0.23 | $0.17 | $0.06 | 2,475,607.0 | +3.01% |
| 2024-07 | $0.2732 | $0.1915 | $0.0817 | 2,908,162.0 | -21.13% |
| 2024-06 | $0.2969 | $0.235 | $0.0619 | 4,150,176.0 | -16.02% |
| 2024-05 | $0.41 | $0.2801 | $0.1299 | 13,366,203.0 | -3.63% |
| 2024-04 | $0.4089 | $0.271 | $0.1379 | 9,064,413.0 | -17.26% |
| 2024-03 | $0.44 | $0.3211 | $0.1189 | 6,477,398.2 | +1.67% |
| 2024-02 | $0.599 | $0.357 | $0.242 | 9,833,225.0 | -20.65% |
| 2024-01 | $0.635 | $0.44 | $0.195 | 5,157,450.4 | -23.97% |
China Pharma Holdings Inc. 주식 (CPHI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.72 | $0.472 | $0.248 | 6,896,163.4 | +6.98% |
| 2023-11 | $1.16 | $0.416 | $0.7415 | 25,520,069.4 | +22.67% |
| 2023-10 | $1.21 | $0.4565 | $0.7555 | 11,625,447.8 | -37.70% |
| 2023-09 | $0.9213 | $0.65 | $0.2713 | 3,449,737.8 | -7.50% |
| 2023-08 | $1.77 | $0.552 | $1.22 | 8,160,016.0 | -50.37% |
| 2023-07 | $2.05 | $1.55 | $0.50 | 612,949.4 | -5.48% |
| 2023-06 | $2.18 | $1.62 | $0.56 | 1,792,459.6 | +0.24% |
| 2023-05 | $2.70 | $1.36 | $1.33 | 2,837,135.4 | -5.47% |
| 2023-04 | $2.60 | $1.45 | $1.15 | 1,519,296.2 | -7.69% |
| 2023-03 | $4.00 | $1.65 | $2.35 | 834,174.2 | -42.14% |
| 2023-02 | $5.75 | $3.16 | $2.60 | 433,919.1 | -37.01% |
| 2023-01 | $6.06 | $4.00 | $2.06 | 698,384.3 | +11.57% |
9.75%
자본화:
|
볼륨(24시간):