China Pharma Holdings, Inc. (CPHI)

NYSEAMERICAN: CPHI · Real-Time Price · USD

0.5181

-0.0418 (-7.47%)

At close: Nov 13, 2026, 4:00 PM

0.5215

+0.0034 (0.66%)

After-hours: Nov 13, 2026, 7:09 PM EST

China Pharma Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.50	0.50	0.50	0.52	0.52	-7.47%	46,850
Nov 12, 2026	0.53	0.60	0.50	0.56	0.56	3.09%	118,082
Nov 11, 2026	0.55	0.57	0.50	0.54	0.54	-1.43%	115,123
Nov 10, 2026	0.56	0.58	0.55	0.55	0.55	-2.48%	60,278
Nov 9, 2026	0.57	0.60	0.56	0.57	0.57	-0.86%	42,044
Nov 6, 2026	0.56	0.58	0.53	0.57	0.57	7.53%	41,446
Nov 5, 2026	0.61	0.61	0.52	0.53	0.53	-9.79%	130,328
Nov 4, 2026	0.63	0.64	0.58	0.59	0.59	-3.56%	34,604
Nov 3, 2026	0.62	0.64	0.58	0.61	0.61	0.48%	71,784
Nov 2, 2026	0.62	0.64	0.60	0.61	0.61	-2.98%	105,405
Oct 30, 2026	0.65	0.67	0.61	0.62	0.62	-3.86%	184,285
Oct 29, 2026	0.63	0.68	0.61	0.65	0.65	4.84%	154,580
Oct 28, 2026	0.61	0.66	0.60	0.62	0.62	-1.59%	613,603
Oct 27, 2026	0.66	0.66	0.61	0.63	0.63	-0.76%	72,825
Oct 26, 2026	0.65	0.65	0.62	0.63	0.63	-3.61%	55,071
Oct 23, 2026	0.67	0.68	0.63	0.66	0.66	-2.67%	190,163
Oct 22, 2026	0.69	0.70	0.66	0.68	0.68	-2.91%	125,364
Oct 21, 2026	0.71	0.73	0.69	0.70	0.70	-3.78%	128,817
Oct 20, 2026	0.69	0.74	0.67	0.72	0.72	5.73%	154,343
Oct 19, 2026	0.69	0.73	0.66	0.69	0.69	-3.49%	131,171
Oct 16, 2026	0.72	0.74	0.67	0.71	0.71	-2.47%	296,948
Oct 15, 2026	0.72	0.74	0.67	0.73	0.73	1.10%	328,525
Oct 14, 2026	0.72	0.72	0.67	0.72	0.72	-4.18%	265,286
Oct 13, 2026	0.84	0.87	0.69	0.75	0.75	-13.53%	559,917
Oct 12, 2026	0.80	0.87	0.74	0.87	0.87	-0.17%	936,018
Oct 9, 2026	0.92	1.09	0.80	0.87	0.87	-9.32%	2,139,008
Oct 8, 2026	0.77	1.19	0.74	0.96	0.96	12.94%	19,300,899
Oct 7, 2026	0.68	1.28	0.64	0.85	0.85	32.58%	58,041,625
Oct 6, 2026	0.64	0.67	0.64	0.64	0.64	-1.82%	60,059
Oct 5, 2026	0.64	0.68	0.64	0.65	0.65	-0.61%	118,349
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