Skip to main content
China Pharma Holdings, Inc. (CPHI)
NYSEAMERICAN: CPHI · Real-Time Price · USD
1.700
+0.040 (2.41%)
At close: Dec 5, 2025, 4:00 PM EST
1.700
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

China Pharma Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.651.701.631.701.702.41%7,943
Dec 4, 20251.731.731.631.661.66-7.78%15,062
Dec 3, 20251.691.801.691.801.80-1.96%2,574
Dec 2, 20251.741.881.731.841.845.52%48,272
Dec 1, 20251.771.771.691.741.748.75%19,119
Nov 28, 20251.451.631.451.601.60-1.84%13,743
Nov 26, 20251.661.661.611.631.63-1.21%10,427
Nov 25, 20251.581.651.581.651.653.77%10,692
Nov 24, 20251.621.621.561.591.59-0.63%8,823
Nov 21, 20251.571.611.561.601.602.56%17,406
Nov 20, 20251.491.611.491.561.561.30%18,903
Nov 19, 20251.451.591.451.541.541.32%6,654
Nov 18, 20251.461.521.451.521.521.33%6,435
Nov 17, 20251.491.501.451.501.500.40%8,251
Nov 14, 20251.511.521.491.491.49-1.71%9,347
Nov 13, 20251.581.581.521.521.52-2.31%2,549
Nov 12, 20251.561.571.561.561.56-0.58%1,538
Nov 11, 20251.591.591.571.571.572.29%6,245
Nov 10, 20251.641.641.511.531.53-1.29%8,895
Nov 7, 20251.561.661.511.551.55-3.49%10,898
Nov 6, 20251.501.611.491.611.616.78%10,785
Nov 5, 20251.461.531.461.501.50-3.22%10,072
Nov 4, 20251.581.601.531.551.55-4.66%17,256
Nov 3, 20251.631.641.591.631.63-0.61%14,056
Oct 31, 20251.671.691.641.641.64-5.20%7,631
Oct 30, 20251.731.751.671.731.73-2.59%4,679
Oct 29, 20251.751.781.691.781.780.91%3,870
Oct 28, 20251.771.811.761.761.760.34%2,352
Oct 27, 20251.841.851.751.751.75-3.41%7,964
Oct 24, 20251.721.841.721.821.826.32%11,998
Oct 23, 20251.691.761.691.711.711.67%1,484
Oct 22, 20251.761.771.641.681.68-6.20%22,552
Oct 21, 20251.821.821.791.791.79-0.72%2,552
Oct 20, 20251.821.851.801.801.80-1.10%7,049
Oct 17, 20251.851.861.811.821.82-2.98%4,373
Oct 16, 20251.901.931.841.881.88-1.05%8,340
Oct 15, 20251.811.911.811.901.901.39%4,011
Oct 14, 20251.861.871.831.871.870.75%5,399
Oct 13, 20251.821.861.811.861.862.20%7,213
Oct 10, 20251.972.001.801.821.82-5.89%29,586
Oct 9, 20251.992.001.931.931.93-2.77%6,326
Oct 8, 20251.922.001.921.991.991.48%17,842
Oct 7, 20251.891.961.851.961.964.59%57,034
Oct 6, 20251.891.921.871.871.87-0.85%12,911
Oct 3, 20251.931.961.851.891.89-3.87%10,951
Oct 2, 20251.921.971.851.971.971.55%13,048
Oct 1, 20251.801.951.801.941.94-0.72%9,699
Sep 30, 20251.931.971.911.951.95-0.51%20,605
Sep 29, 20251.951.961.751.961.964.59%30,185
Sep 26, 20251.941.961.861.871.87-3.90%7,828
Sep 25, 20251.921.971.911.951.95-2.30%5,218
Sep 24, 20251.922.001.922.002.002.04%17,156
Sep 23, 20251.991.991.851.961.96-0.71%8,815
Sep 22, 20251.891.991.861.971.97-0.76%25,693
Sep 19, 20251.971.991.901.991.991.02%24,663
Sep 18, 20251.931.971.851.971.97-0.51%22,521
Sep 17, 20251.791.981.791.981.985.90%33,656
Sep 16, 20251.821.901.771.871.870.81%18,554
Sep 15, 20251.871.881.811.851.851.82%27,271
Sep 12, 20251.851.881.761.821.82-3.86%40,618
Sep 11, 20251.891.901.791.891.893.28%37,085
Sep 10, 20251.811.921.761.831.831.10%154,315
Sep 9, 20251.782.031.751.811.811.74%340,965
Sep 8, 20251.641.801.591.781.786.21%228,779
Sep 5, 20251.481.681.461.681.6816.32%53,776
Sep 4, 20251.451.491.411.441.44-0.69%14,375
Sep 3, 20251.411.471.411.451.452.11%25,694
Sep 2, 20251.401.441.401.421.422.16%20,522
Aug 29, 20251.421.481.341.391.39-2.11%15,247
Aug 28, 20251.411.451.381.421.421.43%54,745
Aug 27, 20251.531.531.401.401.401.45%25,343
Aug 26, 20251.401.481.381.381.38-2.82%23,736
Aug 25, 20251.481.501.421.421.42-3.47%13,303
Aug 22, 20251.421.541.421.471.47-0.61%12,669
Aug 21, 20251.421.491.421.481.483.50%6,069
Aug 20, 20251.421.471.351.431.431.06%25,610
Aug 19, 20251.461.461.411.421.42-3.74%6,868
Aug 18, 20251.511.511.411.471.472.80%8,429
Aug 15, 20251.461.481.411.431.43-2.05%24,379
Aug 14, 20251.471.491.411.461.46-1.35%15,245
Aug 13, 20251.491.521.421.481.484.59%13,312
Aug 12, 20251.391.451.361.421.424.81%36,312
Aug 11, 20251.491.531.291.351.35-9.09%123,695
Aug 8, 20251.581.661.421.491.49-3.88%336,144
Aug 7, 20251.571.611.551.551.55-1.59%15,792
Aug 6, 20251.621.631.571.571.570.64%19,615
Aug 5, 20251.601.601.551.561.56-2.50%16,165
Aug 4, 20251.641.701.381.601.60-2.44%723,605
Aug 1, 20251.711.711.561.641.64-4.09%238,888
Jul 31, 20251.711.791.701.711.71-0.58%21,648
Jul 30, 20251.781.871.721.721.72-1.15%39,980
Jul 29, 20251.821.921.741.741.74-4.92%66,959
Jul 28, 20251.871.931.811.831.83-3.17%4,560
Jul 25, 20251.781.901.771.891.891.34%4,838
Jul 24, 20251.841.921.841.871.872.75%20,039
Jul 23, 20251.801.931.791.821.821.97%27,460
Jul 22, 20251.841.841.701.781.780.56%41,973
Jul 21, 20251.831.841.761.771.770.34%15,305
Jul 18, 20251.821.821.761.761.76-4.65%8,842
Jul 17, 20251.811.881.761.851.852.21%59,214