China Pharma Holdings, Inc. (CPHI)
NYSEAMERICAN: CPHI · Real-Time Price · USD
1.630
-0.020 (-1.21%)
Nov 26, 2025, 4:00 PM EST - Market closed
China Pharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,692 |
| 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% | 17,406 |
| Nov 20, 2025 | 1.49 | 1.61 | 1.49 | 1.56 | 1.56 | 1.30% | 18,903 |
| 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 |
| Oct 22, 2025 | 1.76 | 1.77 | 1.64 | 1.68 | 1.68 | -6.20% | 22,552 |
| Oct 21, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -0.72% | 2,552 |
| Oct 20, 2025 | 1.82 | 1.85 | 1.80 | 1.80 | 1.80 | -1.10% | 7,049 |
| Oct 17, 2025 | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -2.98% | 4,373 |
| Oct 16, 2025 | 1.90 | 1.93 | 1.84 | 1.88 | 1.88 | -1.05% | 8,340 |
| Oct 15, 2025 | 1.81 | 1.91 | 1.81 | 1.90 | 1.90 | 1.39% | 4,011 |
| Oct 14, 2025 | 1.86 | 1.87 | 1.83 | 1.87 | 1.87 | 0.75% | 5,399 |
| Oct 13, 2025 | 1.82 | 1.86 | 1.81 | 1.86 | 1.86 | 2.20% | 7,213 |
| Oct 10, 2025 | 1.97 | 2.00 | 1.80 | 1.82 | 1.82 | -5.89% | 29,586 |
| Oct 9, 2025 | 1.99 | 2.00 | 1.93 | 1.93 | 1.93 | -2.77% | 6,326 |
| Oct 8, 2025 | 1.92 | 2.00 | 1.92 | 1.99 | 1.99 | 1.48% | 17,842 |
| Oct 7, 2025 | 1.89 | 1.96 | 1.85 | 1.96 | 1.96 | 4.59% | 57,034 |
| 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 |