China Pharma Holdings, Inc. (CPHI)
NYSEAMERICAN: CPHI · Real-Time Price · USD
0.7390
+0.1057 (16.69%)
Feb 17, 2026, 11:06 AM EST - Market open
China Pharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.63 | 0.68 | 0.60 | 0.63 | 0.63 | 0.52% | 36,134 |
| Feb 12, 2026 | 0.63 | 0.70 | 0.63 | 0.63 | 0.63 | 0.24% | 19,037 |
| Feb 11, 2026 | 0.67 | 0.75 | 0.63 | 0.63 | 0.63 | -4.99% | 36,299 |
| Feb 10, 2026 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -4.50% | 11,396 |
| Feb 9, 2026 | 0.69 | 0.74 | 0.66 | 0.69 | 0.69 | -0.17% | 13,360 |
| Feb 6, 2026 | 0.68 | 0.70 | 0.66 | 0.69 | 0.69 | 10.14% | 24,361 |
| Feb 5, 2026 | 0.71 | 0.72 | 0.61 | 0.63 | 0.63 | -13.47% | 90,756 |
| Feb 4, 2026 | 0.84 | 0.85 | 0.70 | 0.73 | 0.73 | -19.99% | 87,009 |
| Feb 3, 2026 | 0.92 | 1.30 | 0.82 | 0.91 | 0.91 | 1.11% | 1,056,904 |
| Feb 2, 2026 | 1.12 | 1.14 | 0.80 | 0.90 | 0.90 | -20.35% | 101,166 |
| Jan 30, 2026 | 1.21 | 1.27 | 1.06 | 1.13 | 1.13 | -6.61% | 36,573 |
| Jan 29, 2026 | 1.26 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | 6,091 |
| Jan 28, 2026 | 1.29 | 1.29 | 1.21 | 1.27 | 1.27 | -2.31% | 3,447 |
| Jan 27, 2026 | 1.43 | 1.43 | 1.21 | 1.30 | 1.30 | 1.56% | 13,723 |
| Jan 26, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 3.14% | 4,640 |
| Jan 23, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.12% | 6,220 |
| Jan 22, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 2.03% | 3,310 |
| Jan 21, 2026 | 1.32 | 1.32 | 1.19 | 1.23 | 1.23 | - | 11,484 |
| Jan 20, 2026 | 1.15 | 1.27 | 1.15 | 1.23 | 1.23 | -1.60% | 7,149 |
| Jan 16, 2026 | 1.27 | 1.32 | 1.23 | 1.25 | 1.25 | -1.57% | 7,687 |
| Jan 15, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | 1.60% | 11,355 |
| Jan 14, 2026 | 1.33 | 1.35 | 1.25 | 1.25 | 1.25 | -6.72% | 21,864 |
| Jan 13, 2026 | 1.32 | 1.36 | 1.30 | 1.34 | 1.34 | 3.08% | 8,905 |
| Jan 12, 2026 | 1.42 | 1.42 | 1.30 | 1.30 | 1.30 | -0.76% | 19,214 |
| Jan 9, 2026 | 1.34 | 1.35 | 1.25 | 1.31 | 1.31 | -3.32% | 28,568 |
| Jan 8, 2026 | 1.38 | 1.73 | 1.27 | 1.36 | 1.36 | 0.37% | 522,516 |
| Jan 7, 2026 | 1.35 | 1.40 | 1.31 | 1.35 | 1.35 | 4.65% | 8,378 |
| Jan 6, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 14,122 |
| Jan 5, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 3.31% | 7,379 |
| Jan 2, 2026 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | - | 12,263 |
| Dec 31, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -9.02% | 3,705 |
| Dec 30, 2025 | 1.26 | 1.35 | 1.25 | 1.33 | 1.33 | 7.26% | 11,072 |
| Dec 29, 2025 | 1.21 | 1.29 | 1.21 | 1.24 | 1.24 | -3.50% | 6,202 |
| Dec 26, 2025 | 1.22 | 1.30 | 1.18 | 1.29 | 1.29 | -1.91% | 27,510 |
| Dec 24, 2025 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 12,903 |
| Dec 23, 2025 | 1.39 | 1.40 | 1.30 | 1.32 | 1.32 | -4.28% | 22,161 |
| Dec 22, 2025 | 1.44 | 1.49 | 1.35 | 1.38 | 1.38 | -2.20% | 33,396 |
| Dec 19, 2025 | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | -2.08% | 8,186 |
| Dec 18, 2025 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | 6.35% | 4,281 |
| Dec 17, 2025 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -5.97% | 31,271 |
| Dec 16, 2025 | 1.47 | 1.49 | 1.40 | 1.44 | 1.44 | -5.88% | 32,927 |
| Dec 15, 2025 | 1.48 | 1.59 | 1.45 | 1.53 | 1.53 | -1.54% | 47,588 |
| Dec 12, 2025 | 1.51 | 1.88 | 1.41 | 1.55 | 1.55 | 3.60% | 435,442 |
| Dec 11, 2025 | 1.61 | 1.63 | 1.48 | 1.50 | 1.50 | -10.18% | 42,122 |
| Dec 10, 2025 | 1.75 | 1.75 | 1.66 | 1.67 | 1.67 | -4.57% | 241,822 |
| Dec 9, 2025 | 1.73 | 1.79 | 1.69 | 1.75 | 1.75 | 0.57% | 7,587 |
| Dec 8, 2025 | 1.66 | 1.85 | 1.65 | 1.74 | 1.74 | 2.35% | 14,355 |
| Dec 5, 2025 | 1.65 | 1.70 | 1.63 | 1.70 | 1.70 | 2.41% | 11,954 |
| Dec 4, 2025 | 1.73 | 1.73 | 1.63 | 1.66 | 1.66 | -7.78% | 15,062 |
| Dec 3, 2025 | 1.69 | 1.80 | 1.69 | 1.80 | 1.80 | -1.96% | 2,574 |