China Pharma Holdings, Inc. (CPHI)
NYSEAMERICAN: CPHI · Real-Time Price · USD
0.562
-0.030 (-5.07%)
Mar 6, 2026, 12:41 PM EST - Market open
China Pharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.56 | 0.56 | 0.56 | 0.60 | - | 1.25% | 7,292 |
| Mar 5, 2026 | 0.58 | 0.60 | 0.54 | 0.59 | 0.59 | 1.82% | 18,810 |
| Mar 4, 2026 | 0.57 | 0.60 | 0.55 | 0.58 | 0.58 | 5.64% | 15,217 |
| Mar 3, 2026 | 0.56 | 0.56 | 0.52 | 0.55 | 0.55 | -0.97% | 12,799 |
| Mar 2, 2026 | 0.53 | 0.60 | 0.52 | 0.56 | 0.56 | -3.07% | 37,836 |
| Feb 27, 2026 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | 1.20% | 13,726 |
| Feb 26, 2026 | 0.56 | 0.60 | 0.56 | 0.57 | 0.57 | 1.49% | 21,605 |
| Feb 25, 2026 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -8.96% | 30,244 |
| Feb 24, 2026 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | -1.46% | 2,092 |
| Feb 23, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 1.62% | 7,195 |
| Feb 20, 2026 | 0.63 | 0.69 | 0.60 | 0.61 | 0.61 | -3.04% | 16,462 |
| Feb 19, 2026 | 0.66 | 0.69 | 0.63 | 0.63 | 0.63 | -2.55% | 38,192 |
| Feb 18, 2026 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | 2.81% | 18,428 |
| Feb 17, 2026 | 0.65 | 0.73 | 0.61 | 0.63 | 0.63 | -0.52% | 11,298 |
| Feb 13, 2026 | 0.63 | 0.68 | 0.60 | 0.63 | 0.63 | 0.52% | 36,134 |
| Feb 12, 2026 | 0.63 | 0.70 | 0.63 | 0.63 | 0.63 | 0.24% | 19,037 |
| Feb 11, 2026 | 0.67 | 0.75 | 0.63 | 0.63 | 0.63 | -4.99% | 36,299 |
| Feb 10, 2026 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -4.50% | 11,396 |
| Feb 9, 2026 | 0.69 | 0.74 | 0.66 | 0.69 | 0.69 | -0.17% | 13,360 |
| Feb 6, 2026 | 0.68 | 0.70 | 0.66 | 0.69 | 0.69 | 10.14% | 24,361 |
| Feb 5, 2026 | 0.71 | 0.72 | 0.61 | 0.63 | 0.63 | -13.47% | 90,756 |
| Feb 4, 2026 | 0.84 | 0.85 | 0.70 | 0.73 | 0.73 | -19.99% | 87,009 |
| Feb 3, 2026 | 0.92 | 1.30 | 0.82 | 0.91 | 0.91 | 1.11% | 1,056,904 |
| Feb 2, 2026 | 1.12 | 1.14 | 0.80 | 0.90 | 0.90 | -20.35% | 101,166 |
| Jan 30, 2026 | 1.21 | 1.27 | 1.06 | 1.13 | 1.13 | -6.61% | 36,573 |
| Jan 29, 2026 | 1.26 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | 6,091 |
| Jan 28, 2026 | 1.29 | 1.29 | 1.21 | 1.27 | 1.27 | -2.31% | 3,447 |
| Jan 27, 2026 | 1.43 | 1.43 | 1.21 | 1.30 | 1.30 | 1.56% | 13,723 |
| Jan 26, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 3.14% | 4,640 |
| Jan 23, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.12% | 6,220 |
| Jan 22, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 2.03% | 3,310 |
| Jan 21, 2026 | 1.32 | 1.32 | 1.19 | 1.23 | 1.23 | - | 11,484 |
| Jan 20, 2026 | 1.15 | 1.27 | 1.15 | 1.23 | 1.23 | -1.60% | 7,149 |
| Jan 16, 2026 | 1.27 | 1.32 | 1.23 | 1.25 | 1.25 | -1.57% | 7,687 |
| Jan 15, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | 1.60% | 11,355 |
| Jan 14, 2026 | 1.33 | 1.35 | 1.25 | 1.25 | 1.25 | -6.72% | 21,864 |
| Jan 13, 2026 | 1.32 | 1.36 | 1.30 | 1.34 | 1.34 | 3.08% | 8,905 |
| Jan 12, 2026 | 1.42 | 1.42 | 1.30 | 1.30 | 1.30 | -0.76% | 19,214 |
| Jan 9, 2026 | 1.34 | 1.35 | 1.25 | 1.31 | 1.31 | -3.32% | 28,568 |
| Jan 8, 2026 | 1.38 | 1.73 | 1.27 | 1.36 | 1.36 | 0.37% | 522,516 |
| Jan 7, 2026 | 1.35 | 1.40 | 1.31 | 1.35 | 1.35 | 4.65% | 8,378 |
| Jan 6, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 14,122 |
| Jan 5, 2026 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 3.31% | 7,379 |
| Jan 2, 2026 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | - | 12,263 |
| Dec 31, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -9.02% | 3,705 |
| Dec 30, 2025 | 1.26 | 1.35 | 1.25 | 1.33 | 1.33 | 7.26% | 11,072 |
| Dec 29, 2025 | 1.21 | 1.29 | 1.21 | 1.24 | 1.24 | -3.50% | 6,202 |
| Dec 26, 2025 | 1.22 | 1.30 | 1.18 | 1.29 | 1.29 | -1.91% | 27,510 |
| Dec 24, 2025 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -0.76% | 12,903 |
| Dec 23, 2025 | 1.39 | 1.40 | 1.30 | 1.32 | 1.32 | -4.28% | 22,161 |
| Dec 22, 2025 | 1.44 | 1.49 | 1.35 | 1.38 | 1.38 | -2.20% | 33,396 |
| Dec 19, 2025 | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | -2.08% | 8,186 |
| Dec 18, 2025 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | 6.35% | 4,281 |
| Dec 17, 2025 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -5.97% | 31,271 |
| Dec 16, 2025 | 1.47 | 1.49 | 1.40 | 1.44 | 1.44 | -5.88% | 32,927 |
| Dec 15, 2025 | 1.48 | 1.59 | 1.45 | 1.53 | 1.53 | -1.54% | 47,588 |
| Dec 12, 2025 | 1.51 | 1.88 | 1.41 | 1.55 | 1.55 | 3.60% | 435,442 |
| Dec 11, 2025 | 1.61 | 1.63 | 1.48 | 1.50 | 1.50 | -10.18% | 42,122 |
| Dec 10, 2025 | 1.75 | 1.75 | 1.66 | 1.67 | 1.67 | -4.57% | 241,822 |
| Dec 9, 2025 | 1.73 | 1.79 | 1.69 | 1.75 | 1.75 | 0.57% | 7,587 |
| Dec 8, 2025 | 1.66 | 1.85 | 1.65 | 1.74 | 1.74 | 2.35% | 14,355 |
| Dec 5, 2025 | 1.65 | 1.70 | 1.63 | 1.70 | 1.70 | 2.41% | 11,954 |
| Dec 4, 2025 | 1.73 | 1.73 | 1.63 | 1.66 | 1.66 | -7.78% | 15,062 |
| Dec 3, 2025 | 1.69 | 1.80 | 1.69 | 1.80 | 1.80 | -1.96% | 2,574 |
| Dec 2, 2025 | 1.74 | 1.88 | 1.73 | 1.84 | 1.84 | 5.52% | 48,272 |
| Dec 1, 2025 | 1.77 | 1.77 | 1.69 | 1.74 | 1.74 | 8.75% | 19,387 |
| Nov 28, 2025 | 1.45 | 1.63 | 1.45 | 1.60 | 1.60 | -1.84% | 13,843 |
| 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% | 10,793 |
| 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% | 17,600 |
| Nov 20, 2025 | 1.49 | 1.61 | 1.49 | 1.56 | 1.56 | 1.30% | 18,906 |
| 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 |