China Pharma Holdings, Inc. (CPHI)
NYSEAMERICAN: CPHI · Real-Time Price · USD
1.290
+0.040 (3.20%)
At close: Jan 6, 2026, 4:00 PM EST
1.290
0.00 (0.00%)
After-hours: Jan 6, 2026, 4:10 PM EST
China Pharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 1.74 | 1.88 | 1.73 | 1.84 | 1.84 | 5.52% | 48,272 |
| Dec 1, 2025 | 1.77 | 1.77 | 1.69 | 1.74 | 1.74 | 8.75% | 19,387 |
| Nov 28, 2025 | 1.45 | 1.63 | 1.45 | 1.60 | 1.60 | -1.84% | 13,843 |
| Nov 26, 2025 | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -1.21% | 10,427 |
| Nov 25, 2025 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 3.77% | 10,793 |
| Nov 24, 2025 | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | -0.63% | 8,823 |
| Nov 21, 2025 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | 2.56% | 17,600 |
| Nov 20, 2025 | 1.49 | 1.61 | 1.49 | 1.56 | 1.56 | 1.30% | 18,906 |
| Nov 19, 2025 | 1.45 | 1.59 | 1.45 | 1.54 | 1.54 | 1.32% | 6,654 |
| Nov 18, 2025 | 1.46 | 1.52 | 1.45 | 1.52 | 1.52 | 1.33% | 6,435 |
| Nov 17, 2025 | 1.49 | 1.50 | 1.45 | 1.50 | 1.50 | 0.40% | 8,251 |
| Nov 14, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.71% | 9,347 |
| Nov 13, 2025 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -2.31% | 2,549 |
| Nov 12, 2025 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | -0.58% | 1,538 |
| Nov 11, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | 2.29% | 6,245 |
| Nov 10, 2025 | 1.64 | 1.64 | 1.51 | 1.53 | 1.53 | -1.29% | 8,895 |
| Nov 7, 2025 | 1.56 | 1.66 | 1.51 | 1.55 | 1.55 | -3.49% | 10,898 |
| Nov 6, 2025 | 1.50 | 1.61 | 1.49 | 1.61 | 1.61 | 6.78% | 10,785 |
| Nov 5, 2025 | 1.46 | 1.53 | 1.46 | 1.50 | 1.50 | -3.22% | 10,072 |
| Nov 4, 2025 | 1.58 | 1.60 | 1.53 | 1.55 | 1.55 | -4.66% | 17,256 |
| Nov 3, 2025 | 1.63 | 1.64 | 1.59 | 1.63 | 1.63 | -0.61% | 14,056 |
| Oct 31, 2025 | 1.67 | 1.69 | 1.64 | 1.64 | 1.64 | -5.20% | 7,631 |
| Oct 30, 2025 | 1.73 | 1.75 | 1.67 | 1.73 | 1.73 | -2.59% | 4,679 |
| Oct 29, 2025 | 1.75 | 1.78 | 1.69 | 1.78 | 1.78 | 0.91% | 3,870 |
| Oct 28, 2025 | 1.77 | 1.81 | 1.76 | 1.76 | 1.76 | 0.34% | 2,352 |
| Oct 27, 2025 | 1.84 | 1.85 | 1.75 | 1.75 | 1.75 | -3.41% | 7,964 |
| Oct 24, 2025 | 1.72 | 1.84 | 1.72 | 1.82 | 1.82 | 6.32% | 11,998 |
| Oct 23, 2025 | 1.69 | 1.76 | 1.69 | 1.71 | 1.71 | 1.67% | 1,484 |