China Pharma Holdings, Inc. (CPHI)
NYSEAMERICAN: CPHI · Real-Time Price · USD
1.826
+0.090 (5.18%)
At close: Jun 27, 2025, 4:00 PM
1.826
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:10 PM EDT
China Pharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | -0.35% | 621 |
| Jun 26, 2025 | 1.69 | 1.91 | 1.69 | 1.74 | 1.74 | 12.00% | 138,560 |
| Jun 25, 2025 | 1.60 | 1.85 | 1.55 | 1.55 | 1.55 | -9.88% | 135,036 |
| Jun 24, 2025 | 1.68 | 1.72 | 1.60 | 1.72 | 1.72 | 2.38% | 36,481 |
| Jun 23, 2025 | 1.66 | 1.77 | 1.58 | 1.68 | 1.68 | -3.72% | 161,698 |
| Jun 20, 2025 | 1.73 | 1.79 | 1.71 | 1.75 | 1.75 | -1.97% | 16,262 |
| Jun 18, 2025 | 1.84 | 1.88 | 1.70 | 1.78 | 1.78 | -2.73% | 79,896 |
| Jun 17, 2025 | 1.84 | 2.05 | 1.68 | 1.83 | 1.83 | -0.87% | 574,814 |
| Jun 16, 2025 | 1.60 | 1.97 | 1.60 | 1.85 | 1.85 | 13.25% | 1,210,222 |
| Jun 13, 2025 | 1.53 | 1.63 | 1.53 | 1.63 | 1.63 | 2.52% | 14,068 |
| Jun 12, 2025 | 1.61 | 1.65 | 1.47 | 1.59 | 1.59 | 0.63% | 173,872 |
| Jun 11, 2025 | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -1.43% | 18,880 |
| Jun 10, 2025 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -1.66% | 9,261 |
| Jun 9, 2025 | 1.60 | 1.70 | 1.55 | 1.63 | 1.63 | 1.05% | 16,453 |
| Jun 6, 2025 | 1.59 | 1.70 | 1.46 | 1.61 | 1.61 | 6.12% | 78,191 |
| Jun 5, 2025 | 1.67 | 1.74 | 1.52 | 1.52 | 1.52 | -8.05% | 76,247 |
| Jun 4, 2025 | 1.58 | 1.75 | 1.56 | 1.65 | 1.65 | 1.41% | 71,757 |
| Jun 3, 2025 | 1.68 | 1.71 | 1.56 | 1.63 | 1.63 | -2.98% | 43,803 |
| Jun 2, 2025 | 1.69 | 1.74 | 1.58 | 1.68 | 1.68 | 5.00% | 41,827 |
| May 30, 2025 | 1.98 | 1.98 | 1.56 | 1.60 | 1.60 | -15.79% | 107,867 |
| May 29, 2025 | 2.07 | 2.31 | 1.76 | 1.90 | 1.90 | -5.00% | 214,537 |
| May 28, 2025 | 2.23 | 2.26 | 2.00 | 2.00 | 2.00 | -5.21% | 21,842 |
| May 27, 2025 | 2.26 | 2.34 | 2.02 | 2.11 | 2.11 | -4.95% | 11,130 |
| May 23, 2025 | 2.21 | 2.29 | 2.15 | 2.22 | 2.22 | 0.45% | 4,528 |
| May 22, 2025 | 2.31 | 2.60 | 2.21 | 2.21 | 2.21 | -1.34% | 80,087 |
| May 21, 2025 | 2.33 | 2.35 | 2.17 | 2.24 | 2.24 | -4.48% | 17,234 |
| May 20, 2025 | 1.99 | 2.48 | 1.99 | 2.35 | 2.35 | 8.56% | 62,244 |
| May 19, 2025 | 2.25 | 2.25 | 2.13 | 2.16 | 2.16 | -2.70% | 5,249 |
| May 16, 2025 | 2.38 | 2.38 | 2.20 | 2.22 | 2.22 | -5.53% | 10,529 |
| May 15, 2025 | 2.20 | 2.35 | 2.13 | 2.35 | 2.35 | 5.86% | 10,565 |
| May 14, 2025 | 2.08 | 2.40 | 2.08 | 2.22 | 2.22 | 5.71% | 70,593 |
| May 13, 2025 | 2.23 | 2.50 | 2.10 | 2.10 | 2.10 | -6.71% | 88,097 |
| May 12, 2025 | 2.07 | 2.29 | 2.07 | 2.25 | 2.25 | 6.43% | 58,168 |
| May 9, 2025 | 1.92 | 2.16 | 1.84 | 2.12 | 2.12 | 6.28% | 185,998 |
| May 8, 2025 | 1.85 | 2.00 | 1.81 | 1.99 | 1.99 | 6.42% | 74,411 |
| May 7, 2025 | 1.80 | 1.93 | 1.73 | 1.87 | 1.87 | 1.08% | 90,325 |
| May 6, 2025 | 2.00 | 2.00 | 1.77 | 1.85 | 1.85 | -2.12% | 53,450 |
| May 5, 2025 | 1.90 | 1.97 | 1.83 | 1.89 | 1.89 | -1.05% | 53,142 |
| May 2, 2025 | 2.00 | 2.00 | 1.88 | 1.91 | 1.91 | -3.54% | 21,820 |
| May 1, 2025 | 2.10 | 2.10 | 1.91 | 1.98 | 1.98 | -7.91% | 29,403 |
| Apr 30, 2025 | 1.98 | 2.19 | 1.86 | 2.15 | 2.15 | 11.98% | 65,978 |
| Apr 29, 2025 | 1.94 | 2.04 | 1.90 | 1.92 | 1.92 | -2.04% | 19,024 |
| Apr 28, 2025 | 1.90 | 2.00 | 1.73 | 1.96 | 1.96 | 4.81% | 60,115 |
| Apr 25, 2025 | 1.64 | 2.22 | 1.59 | 1.87 | 1.87 | 13.40% | 382,942 |
| Apr 24, 2025 | 1.55 | 1.69 | 1.52 | 1.65 | 1.65 | 6.39% | 39,717 |
| Apr 23, 2025 | 1.63 | 1.69 | 1.51 | 1.55 | 1.55 | -4.91% | 49,615 |
| Apr 22, 2025 | 1.47 | 1.71 | 1.45 | 1.63 | 1.63 | 8.38% | 254,796 |
| Apr 21, 2025 | 1.51 | 1.57 | 1.34 | 1.50 | 1.50 | 0.47% | 96,153 |
| Apr 17, 2025 | 1.59 | 1.90 | 1.48 | 1.50 | 1.50 | -4.04% | 494,259 |
| Apr 16, 2025 | 1.57 | 1.67 | 1.36 | 1.56 | 1.56 | 6.12% | 283,484 |