China Pharma Holdings, Inc. (CPHI)
NYSEAMERICAN: CPHI · Real-Time Price · USD
1.430
-0.050 (-3.38%)
Aug 14, 2025, 10:32 AM - Market open
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 1.85 | 1.86 | 1.78 | 1.79 | 1.79 | -1.97% | 34,431 |
| Jun 27, 2025 | 1.73 | 1.87 | 1.70 | 1.83 | 1.83 | 5.18% | 36,630 |
| Jun 26, 2025 | 1.69 | 1.91 | 1.69 | 1.74 | 1.74 | 12.00% | 138,560 |
| Jun 25, 2025 | 1.60 | 1.85 | 1.55 | 1.55 | 1.55 | -9.88% | 135,036 |
| Jun 24, 2025 | 1.68 | 1.72 | 1.60 | 1.72 | 1.72 | 2.38% | 36,481 |
| Jun 23, 2025 | 1.66 | 1.77 | 1.58 | 1.68 | 1.68 | -3.72% | 161,698 |
| Jun 20, 2025 | 1.73 | 1.79 | 1.71 | 1.75 | 1.75 | -1.97% | 16,262 |
| Jun 18, 2025 | 1.84 | 1.88 | 1.70 | 1.78 | 1.78 | -2.73% | 79,896 |
| Jun 17, 2025 | 1.84 | 2.05 | 1.68 | 1.83 | 1.83 | -0.87% | 574,814 |
| Jun 16, 2025 | 1.60 | 1.97 | 1.60 | 1.85 | 1.85 | 13.25% | 1,210,222 |
| Jun 13, 2025 | 1.53 | 1.63 | 1.53 | 1.63 | 1.63 | 2.52% | 14,068 |
| Jun 12, 2025 | 1.61 | 1.65 | 1.47 | 1.59 | 1.59 | 0.63% | 173,872 |
| Jun 11, 2025 | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -1.43% | 18,880 |
| Jun 10, 2025 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -1.66% | 9,261 |
| Jun 9, 2025 | 1.60 | 1.70 | 1.55 | 1.63 | 1.63 | 1.05% | 16,453 |
| Jun 6, 2025 | 1.59 | 1.70 | 1.46 | 1.61 | 1.61 | 6.12% | 78,191 |
| Jun 5, 2025 | 1.67 | 1.74 | 1.52 | 1.52 | 1.52 | -8.05% | 76,247 |
| Jun 4, 2025 | 1.58 | 1.75 | 1.56 | 1.65 | 1.65 | 1.41% | 71,757 |
| Jun 3, 2025 | 1.68 | 1.71 | 1.56 | 1.63 | 1.63 | -2.98% | 43,803 |