China Pharma Holdings, Inc. (CPHI)
NYSEAMERICAN: CPHI · Real-Time Price · USD
1.830
+0.020 (1.10%)
At close: Sep 10, 2025, 4:00 PM
1.800
-0.030 (-1.64%)
After-hours: Sep 10, 2025, 4:10 PM EDT
China Pharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.81 | 1.92 | 1.76 | 1.86 | - | 2.76% | 139,087 |
| Sep 9, 2025 | 1.78 | 2.03 | 1.75 | 1.81 | 1.81 | 1.74% | 340,965 |
| Sep 8, 2025 | 1.64 | 1.80 | 1.59 | 1.78 | 1.78 | 6.21% | 228,779 |
| Sep 5, 2025 | 1.48 | 1.68 | 1.46 | 1.68 | 1.68 | 16.32% | 53,776 |
| Sep 4, 2025 | 1.45 | 1.49 | 1.41 | 1.44 | 1.44 | -0.69% | 14,375 |
| Sep 3, 2025 | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | 2.11% | 25,652 |
| Sep 2, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 2.16% | 20,522 |
| Aug 29, 2025 | 1.42 | 1.48 | 1.34 | 1.39 | 1.39 | -2.11% | 15,247 |
| Aug 28, 2025 | 1.41 | 1.45 | 1.38 | 1.42 | 1.42 | 1.43% | 54,745 |
| Aug 27, 2025 | 1.53 | 1.53 | 1.40 | 1.40 | 1.40 | 1.45% | 25,343 |
| Aug 26, 2025 | 1.40 | 1.48 | 1.38 | 1.38 | 1.38 | -2.82% | 23,736 |
| Aug 25, 2025 | 1.48 | 1.50 | 1.42 | 1.42 | 1.42 | -3.47% | 13,303 |
| Aug 22, 2025 | 1.42 | 1.54 | 1.42 | 1.47 | 1.47 | -0.61% | 12,669 |
| Aug 21, 2025 | 1.42 | 1.49 | 1.42 | 1.48 | 1.48 | 3.50% | 6,069 |
| Aug 20, 2025 | 1.42 | 1.47 | 1.35 | 1.43 | 1.43 | 1.06% | 25,610 |
| Aug 19, 2025 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -3.74% | 6,868 |
| Aug 18, 2025 | 1.51 | 1.51 | 1.41 | 1.47 | 1.47 | 2.80% | 8,429 |
| Aug 15, 2025 | 1.46 | 1.48 | 1.41 | 1.43 | 1.43 | -2.05% | 24,379 |
| Aug 14, 2025 | 1.47 | 1.49 | 1.41 | 1.46 | 1.46 | -1.35% | 15,245 |
| Aug 13, 2025 | 1.49 | 1.52 | 1.42 | 1.48 | 1.48 | 4.59% | 13,312 |
| Aug 12, 2025 | 1.39 | 1.45 | 1.36 | 1.42 | 1.42 | 4.81% | 36,312 |
| Aug 11, 2025 | 1.49 | 1.53 | 1.29 | 1.35 | 1.35 | -9.09% | 123,695 |
| Aug 8, 2025 | 1.58 | 1.66 | 1.42 | 1.49 | 1.49 | -3.88% | 336,144 |
| Aug 7, 2025 | 1.57 | 1.61 | 1.55 | 1.55 | 1.55 | -1.59% | 15,792 |
| Aug 6, 2025 | 1.62 | 1.63 | 1.57 | 1.57 | 1.57 | 0.64% | 19,615 |
| Aug 5, 2025 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -2.50% | 16,165 |
| Aug 4, 2025 | 1.64 | 1.70 | 1.38 | 1.60 | 1.60 | -2.44% | 723,605 |
| Aug 1, 2025 | 1.71 | 1.71 | 1.56 | 1.64 | 1.64 | -4.09% | 238,888 |
| Jul 31, 2025 | 1.71 | 1.79 | 1.70 | 1.71 | 1.71 | -0.58% | 21,648 |
| Jul 30, 2025 | 1.78 | 1.87 | 1.72 | 1.72 | 1.72 | -1.15% | 39,980 |
| Jul 29, 2025 | 1.82 | 1.92 | 1.74 | 1.74 | 1.74 | -4.92% | 66,959 |
| Jul 28, 2025 | 1.87 | 1.93 | 1.81 | 1.83 | 1.83 | -3.17% | 4,560 |
| Jul 25, 2025 | 1.78 | 1.90 | 1.77 | 1.89 | 1.89 | 1.34% | 4,838 |
| Jul 24, 2025 | 1.84 | 1.92 | 1.84 | 1.87 | 1.87 | 2.75% | 20,039 |
| Jul 23, 2025 | 1.80 | 1.93 | 1.79 | 1.82 | 1.82 | 1.97% | 27,460 |
| Jul 22, 2025 | 1.84 | 1.84 | 1.70 | 1.78 | 1.78 | 0.56% | 41,973 |
| Jul 21, 2025 | 1.83 | 1.84 | 1.76 | 1.77 | 1.77 | 0.34% | 15,305 |
| Jul 18, 2025 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -4.65% | 8,842 |
| Jul 17, 2025 | 1.81 | 1.88 | 1.76 | 1.85 | 1.85 | 2.21% | 59,214 |
| Jul 16, 2025 | 1.70 | 1.88 | 1.70 | 1.81 | 1.81 | 6.47% | 47,450 |
| Jul 15, 2025 | 1.82 | 1.88 | 1.65 | 1.70 | 1.70 | -10.05% | 382,195 |
| Jul 14, 2025 | 1.88 | 1.94 | 1.77 | 1.89 | 1.89 | -0.68% | 112,279 |
| Jul 11, 2025 | 1.78 | 1.94 | 1.72 | 1.90 | 1.90 | 3.42% | 28,417 |
| Jul 10, 2025 | 1.70 | 1.86 | 1.68 | 1.84 | 1.84 | 8.24% | 293,960 |
| Jul 9, 2025 | 1.69 | 1.77 | 1.62 | 1.70 | 1.70 | -3.41% | 231,222 |
| Jul 8, 2025 | 1.69 | 1.84 | 1.69 | 1.76 | 1.76 | 3.53% | 12,562 |
| Jul 7, 2025 | 1.88 | 1.88 | 1.65 | 1.70 | 1.70 | -7.61% | 44,927 |
| Jul 3, 2025 | 1.74 | 1.85 | 1.74 | 1.84 | 1.84 | 5.44% | 20,953 |
| Jul 2, 2025 | 1.80 | 1.88 | 1.70 | 1.75 | 1.75 | -3.59% | 324,375 |
| Jul 1, 2025 | 1.77 | 1.88 | 1.76 | 1.81 | 1.81 | 1.12% | 9,436 |