China Pharma Holdings, Inc. (CPHI)
NYSEAMERICAN: CPHI · Real-Time Price · USD
1.960
+0.086 (4.59%)
At close: Oct 7, 2025, 4:00 PM EDT
1.960
0.00 (0.00%)
After-hours: Oct 7, 2025, 6:30 PM EDT
China Pharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | - | 1.39% | 2,030 |
| Oct 6, 2025 | 1.89 | 1.92 | 1.87 | 1.87 | 1.87 | -0.85% | 12,911 |
| Oct 3, 2025 | 1.93 | 1.96 | 1.85 | 1.89 | 1.89 | -3.87% | 10,951 |
| Oct 2, 2025 | 1.92 | 1.97 | 1.85 | 1.97 | 1.97 | 1.55% | 13,048 |
| Oct 1, 2025 | 1.80 | 1.95 | 1.80 | 1.94 | 1.94 | -0.72% | 9,699 |
| Sep 30, 2025 | 1.93 | 1.97 | 1.91 | 1.95 | 1.95 | -0.51% | 20,605 |
| Sep 29, 2025 | 1.95 | 1.96 | 1.75 | 1.96 | 1.96 | 4.59% | 30,185 |
| Sep 26, 2025 | 1.94 | 1.96 | 1.86 | 1.87 | 1.87 | -3.90% | 7,828 |
| Sep 25, 2025 | 1.92 | 1.97 | 1.91 | 1.95 | 1.95 | -2.30% | 5,218 |
| Sep 24, 2025 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 2.04% | 17,156 |
| Sep 23, 2025 | 1.99 | 1.99 | 1.85 | 1.96 | 1.96 | -0.71% | 8,815 |
| Sep 22, 2025 | 1.89 | 1.99 | 1.86 | 1.97 | 1.97 | -0.76% | 25,693 |
| Sep 19, 2025 | 1.97 | 1.99 | 1.90 | 1.99 | 1.99 | 1.02% | 24,663 |
| Sep 18, 2025 | 1.93 | 1.97 | 1.85 | 1.97 | 1.97 | -0.51% | 22,521 |
| Sep 17, 2025 | 1.79 | 1.98 | 1.79 | 1.98 | 1.98 | 5.90% | 33,656 |
| Sep 16, 2025 | 1.82 | 1.90 | 1.77 | 1.87 | 1.87 | 0.81% | 18,554 |
| Sep 15, 2025 | 1.87 | 1.88 | 1.81 | 1.85 | 1.85 | 1.82% | 27,271 |
| Sep 12, 2025 | 1.85 | 1.88 | 1.76 | 1.82 | 1.82 | -3.86% | 40,618 |
| Sep 11, 2025 | 1.89 | 1.90 | 1.79 | 1.89 | 1.89 | 3.28% | 37,085 |
| Sep 10, 2025 | 1.81 | 1.92 | 1.76 | 1.83 | 1.83 | 1.10% | 154,315 |
| 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 |