China Pharma Holdings, Inc. (CPHI)

NYSEAMERICAN: CPHI · Real-Time Price · USD

0.6586

-0.0181 (-2.67%)

At close: Oct 23, 2026, 4:00 PM

0.6322

-0.0264 (-4.01%)

After-hours: Oct 23, 2026, 7:29 PM EDT

China Pharma Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.66	0.66	0.65	0.66	0.66	-2.67%	190,163
Oct 22, 2026	0.69	0.70	0.66	0.68	0.68	-2.91%	121,280
Oct 21, 2026	0.71	0.73	0.69	0.70	0.70	-3.78%	121,467
Oct 20, 2026	0.69	0.74	0.67	0.72	0.72	5.73%	142,855
Oct 19, 2026	0.69	0.73	0.66	0.69	0.69	-3.49%	127,549
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
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