China Pharma Holdings, Inc. (CPHI)
NYSEAMERICAN: CPHI · Real-Time Price · USD
0.5989
+0.0372 (6.62%)
At close: Mar 9, 2026, 4:00 PM EDT
0.5989
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
China Pharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.54 | 0.60 | 0.50 | 0.60 | - | 6.62% | 16,332 |
| Mar 6, 2026 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -5.05% | 14,123 |
| Mar 5, 2026 | 0.58 | 0.60 | 0.54 | 0.59 | 0.59 | 1.82% | 18,810 |
| Mar 4, 2026 | 0.57 | 0.60 | 0.55 | 0.58 | 0.58 | 5.64% | 15,217 |
| Mar 3, 2026 | 0.56 | 0.56 | 0.52 | 0.55 | 0.55 | -0.97% | 12,799 |
| Mar 2, 2026 | 0.53 | 0.60 | 0.52 | 0.56 | 0.56 | -3.07% | 37,836 |
| Feb 27, 2026 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | 1.20% | 13,726 |
| Feb 26, 2026 | 0.56 | 0.60 | 0.56 | 0.57 | 0.57 | 1.49% | 21,605 |
| Feb 25, 2026 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -8.96% | 30,244 |
| Feb 24, 2026 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | -1.46% | 2,092 |
| Feb 23, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 1.62% | 7,195 |
| Feb 20, 2026 | 0.63 | 0.69 | 0.60 | 0.61 | 0.61 | -3.04% | 16,462 |
| Feb 19, 2026 | 0.66 | 0.69 | 0.63 | 0.63 | 0.63 | -2.55% | 38,192 |
| Feb 18, 2026 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | 2.81% | 18,428 |
| Feb 17, 2026 | 0.65 | 0.73 | 0.61 | 0.63 | 0.63 | -0.52% | 11,298 |
| 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 |