China Pharma Holdings, Inc. (CPHI)
NYSEAMERICAN: CPHI · Real-Time Price · USD
0.6570
+0.0040 (0.61%)
At close: Oct 2, 2026, 4:00 PM
0.6402
-0.0168 (-2.56%)
After-hours: Oct 2, 2026, 4:02 PM EDT
China Pharma Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 0.61% | 115,688 |
| Oct 1, 2026 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -0.61% | 91,259 |
| Sep 30, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 1.05% | 63,782 |
| Sep 29, 2026 | 0.71 | 0.71 | 0.61 | 0.65 | 0.65 | -9.06% | 201,481 |
| Sep 28, 2026 | 0.74 | 0.76 | 0.71 | 0.72 | 0.72 | -4.87% | 141,386 |
| Sep 25, 2026 | 0.72 | 0.94 | 0.71 | 0.75 | 0.75 | 1.58% | 2,272,402 |
| Sep 24, 2026 | 0.72 | 0.77 | 0.70 | 0.74 | 0.74 | 2.77% | 307,200 |
| Sep 23, 2026 | 0.67 | 0.73 | 0.66 | 0.72 | 0.72 | 7.46% | 223,182 |
| Sep 22, 2026 | 0.70 | 0.72 | 0.65 | 0.67 | 0.67 | -1.69% | 166,735 |
| Sep 21, 2026 | 0.69 | 0.73 | 0.68 | 0.68 | 0.68 | -4.01% | 83,745 |
| Sep 18, 2026 | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -0.14% | 143,416 |
| Sep 17, 2026 | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -2.15% | 73,644 |
| Sep 16, 2026 | 0.72 | 0.74 | 0.70 | 0.73 | 0.73 | -0.56% | 91,880 |
| Sep 15, 2026 | 0.75 | 0.76 | 0.72 | 0.73 | 0.73 | -6.14% | 84,423 |
| Sep 14, 2026 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | 2.39% | 69,680 |
| Sep 11, 2026 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -0.35% | 64,312 |
| Sep 10, 2026 | 0.82 | 0.82 | 0.76 | 0.76 | 0.76 | -2.05% | 103,395 |
| Sep 9, 2026 | 0.82 | 0.85 | 0.77 | 0.78 | 0.78 | -7.37% | 84,761 |
| Sep 8, 2026 | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | 2.55% | 118,191 |
| Sep 4, 2026 | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | -2.38% | 77,306 |
| Sep 3, 2026 | 0.84 | 0.86 | 0.84 | 0.84 | 0.84 | -0.59% | 57,917 |
| Sep 2, 2026 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -4.55% | 112,676 |
| Sep 1, 2026 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | -0.02% | 181,489 |
| Aug 31, 2026 | 0.92 | 0.96 | 0.87 | 0.89 | 0.89 | -2.06% | 406,081 |
| Aug 28, 2026 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | 2.03% | 124,740 |
| Aug 27, 2026 | 0.91 | 0.96 | 0.89 | 0.89 | 0.89 | -1.45% | 146,509 |
| Aug 26, 2026 | 0.88 | 1.00 | 0.88 | 0.90 | 0.90 | 2.87% | 520,868 |
| Aug 25, 2026 | 0.96 | 0.96 | 0.86 | 0.87 | 0.87 | -8.00% | 241,248 |
| Aug 24, 2026 | 1.00 | 1.00 | 0.92 | 0.95 | 0.95 | -3.06% | 222,870 |
| Aug 21, 2026 | 1.03 | 1.05 | 0.96 | 0.98 | 0.98 | -7.55% | 309,123 |
| Aug 20, 2026 | 1.05 | 1.07 | 1.01 | 1.06 | 1.06 | -1.85% | 223,484 |
| Aug 19, 2026 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | - | 228,557 |
| Aug 18, 2026 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | - | 289,422 |
| Aug 17, 2026 | 1.07 | 1.14 | 1.07 | 1.08 | 1.08 | -4.42% | 396,592 |
| Aug 14, 2026 | 1.04 | 1.15 | 1.04 | 1.13 | 1.13 | 3.67% | 759,326 |
| Aug 13, 2026 | 1.07 | 1.23 | 1.06 | 1.09 | 1.09 | -5.22% | 13,136,902 |
| Aug 12, 2026 | 1.12 | 1.18 | 1.11 | 1.15 | 1.15 | 1.77% | 336,355 |
| Aug 11, 2026 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | 0.89% | 170,241 |
| Aug 10, 2026 | 1.13 | 1.15 | 1.09 | 1.12 | 1.12 | -0.88% | 184,302 |
| Aug 7, 2026 | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | -6.61% | 353,003 |
| Aug 6, 2026 | 1.16 | 1.24 | 1.15 | 1.21 | 1.21 | -3.97% | 416,299 |
| Aug 5, 2026 | 1.17 | 1.41 | 1.14 | 1.26 | 1.26 | 6.78% | 2,276,186 |
| Aug 4, 2026 | 1.13 | 1.19 | 1.12 | 1.18 | 1.18 | 3.51% | 329,857 |
| Aug 3, 2026 | 1.14 | 1.22 | 1.12 | 1.14 | 1.14 | 2.70% | 561,934 |
| Jul 31, 2026 | 1.25 | 1.28 | 1.08 | 1.11 | 1.11 | -14.62% | 608,578 |
| Jul 30, 2026 | 1.16 | 1.35 | 1.13 | 1.30 | 1.30 | 8.33% | 944,160 |
| Jul 29, 2026 | 1.25 | 1.27 | 1.12 | 1.20 | 1.20 | -7.69% | 427,021 |
| Jul 28, 2026 | 1.19 | 1.35 | 1.08 | 1.30 | 1.30 | 5.69% | 998,676 |
| Jul 27, 2026 | 1.41 | 1.42 | 1.17 | 1.23 | 1.23 | -19.08% | 1,200,121 |
| Jul 24, 2026 | 1.78 | 1.80 | 1.51 | 1.52 | 1.52 | -17.84% | 3,703,818 |