China Pharma Holdings, Inc. CPHI
AMEX · United States · Health Technology
$0.6570+0.00 (+0.61%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.65 | -1.52% | $0.66 | $0.66 | $0.63 | 100.80K |
| 2026-09-30 | $0.66 | +1.54% | $0.66 | $0.66 | $0.64 | 78.60K |
| 2026-09-29 | $0.65 | -9.72% | $0.71 | $0.71 | $0.61 | 200.20K |
| 2026-09-28 | $0.72 | -4.00% | $0.74 | $0.76 | $0.71 | 138.00K |
| 2026-09-25 | $0.75 | +1.35% | $0.72 | $0.94 | $0.71 | 2.27M |
| 2026-09-24 | $0.74 | +2.78% | $0.72 | $0.77 | $0.70 | 302.20K |
| 2026-09-23 | $0.72 | +7.46% | $0.67 | $0.73 | $0.66 | 220.30K |
| 2026-09-22 | $0.67 | -1.47% | $0.70 | $0.72 | $0.65 | 162.10K |
| 2026-09-21 | $0.68 | -4.23% | $0.69 | $0.73 | $0.68 | 80.30K |
| 2026-09-18 | $0.71 | 0.00% | $0.73 | $0.74 | $0.71 | 142.50K |
| 2026-09-17 | $0.71 | -2.74% | $0.72 | $0.73 | $0.71 | 72.80K |
| 2026-09-16 | $0.73 | 0.00% | $0.72 | $0.74 | $0.70 | 91.70K |
| 2026-09-15 | $0.73 | -6.41% | $0.75 | $0.76 | $0.72 | 83.30K |
| 2026-09-14 | $0.78 | +2.63% | $0.78 | $0.78 | $0.76 | 69.20K |
| 2026-09-11 | $0.76 | 0.00% | $0.77 | $0.78 | $0.76 | 59.20K |
| 2026-09-10 | $0.76 | -2.56% | $0.82 | $0.82 | $0.76 | 102.70K |
| 2026-09-09 | $0.78 | -7.14% | $0.82 | $0.85 | $0.77 | 81.40K |
| 2026-09-08 | $0.84 | +2.44% | $0.84 | $0.85 | $0.82 | 117.30K |
| 2026-09-04 | $0.82 | -2.38% | $0.84 | $0.85 | $0.82 | 77.30K |
| 2026-09-03 | $0.84 | -1.18% | $0.84 | $0.86 | $0.84 | 57.20K |
| 2026-09-02 | $0.85 | -4.49% | $0.86 | $0.86 | $0.83 | 111.80K |
| 2026-09-01 | $0.89 | 0.00% | $0.88 | $0.90 | $0.88 | 181.50K |
| 2026-08-31 | $0.89 | -1.11% | $0.92 | $0.96 | $0.87 | 403.40K |
| 2026-08-28 | $0.90 | +1.12% | $0.92 | $0.92 | $0.89 | 121.50K |
| 2026-08-27 | $0.89 | -1.11% | $0.91 | $0.96 | $0.89 | 144.90K |
| 2026-08-26 | $0.90 | +3.45% | $0.88 | $1.00 | $0.88 | 514.90K |
| 2026-08-25 | $0.87 | -8.42% | $0.96 | $0.96 | $0.86 | 238.10K |
| 2026-08-24 | $0.95 | -3.06% | $1.00 | $1.00 | $0.92 | 213.40K |
| 2026-08-21 | $0.98 | -7.55% | $1.03 | $1.05 | $0.96 | 301.40K |
| 2026-08-20 | $1.06 | -1.85% | $1.05 | $1.07 | $1.01 | 223.50K |
| 2026-08-19 | $1.08 | 0.00% | $1.07 | $1.09 | $1.05 | 228.60K |
| 2026-08-18 | $1.08 | 0.00% | $1.07 | $1.10 | $1.05 | 289.40K |
| 2026-08-17 | $1.08 | -4.42% | $1.07 | $1.14 | $1.07 | 396.60K |
| 2026-08-14 | $1.13 | +3.67% | $1.04 | $1.15 | $1.04 | 759.30K |
| 2026-08-13 | $1.09 | -5.22% | $1.07 | $1.23 | $1.06 | 13.14M |
| 2026-08-12 | $1.15 | +1.77% | $1.12 | $1.18 | $1.11 | 336.40K |
| 2026-08-11 | $1.13 | +0.89% | $1.12 | $1.15 | $1.10 | 170.20K |
| 2026-08-10 | $1.12 | -0.88% | $1.13 | $1.15 | $1.09 | 184.30K |
| 2026-08-07 | $1.13 | -6.61% | $1.18 | $1.18 | $1.11 | 353.00K |
| 2026-08-06 | $1.21 | -3.97% | $1.16 | $1.24 | $1.15 | 416.30K |
| 2026-08-05 | $1.26 | +6.78% | $1.17 | $1.41 | $1.14 | 2.28M |
| 2026-08-04 | $1.18 | +3.51% | $1.13 | $1.19 | $1.12 | 329.90K |
| 2026-08-03 | $1.14 | +2.70% | $1.14 | $1.22 | $1.12 | 561.90K |
| 2026-07-31 | $1.11 | -14.62% | $1.25 | $1.28 | $1.08 | 608.60K |
| 2026-07-30 | $1.30 | +8.33% | $1.16 | $1.35 | $1.13 | 944.20K |
| 2026-07-29 | $1.20 | -7.69% | $1.25 | $1.27 | $1.12 | 427.00K |
| 2026-07-28 | $1.30 | +5.69% | $1.19 | $1.35 | $1.08 | 998.70K |
| 2026-07-27 | $1.23 | -19.08% | $1.41 | $1.42 | $1.17 | 1.20M |
| 2026-07-24 | $1.52 | -17.84% | $1.78 | $1.80 | $1.51 | 3.70M |
| 2026-07-23 | $1.85 | +8.19% | $1.73 | $2.30 | $1.69 | 10.52M |
| 2026-07-22 | $1.71 | -78.89% | $2.89 | $2.89 | $1.63 | 15.42M |
| 2026-07-21 | $8.10 | +790.11% | $0.86 | $19.19 | $0.81 | 93.61M |
| 2026-07-20 | $0.91 | -17.27% | $1.06 | $1.22 | $0.91 | 1.10M |
| 2026-07-17 | $1.10 | -10.57% | $1.18 | $1.42 | $1.03 | 2.72M |
| 2026-07-16 | $1.23 | +11.82% | $1.02 | $1.42 | $0.90 | 8.62M |
| 2026-07-15 | $1.10 | +80.33% | $0.60 | $1.60 | $0.57 | 81.64M |
| 2026-07-14 | $0.61 | -3.17% | $0.56 | $0.65 | $0.56 | 298.00K |
| 2026-07-13 | $0.63 | +10.53% | $0.58 | $0.79 | $0.57 | 4.79M |
| 2026-07-10 | $0.57 | -10.94% | $0.71 | $1.01 | $0.54 | 31.02M |
| 2026-07-09 | $0.64 | -5.88% | $0.64 | $0.64 | $0.64 | 52.60K |
| 2026-07-08 | $0.68 | +3.03% | $0.71 | $0.71 | $0.64 | 51.20K |
| 2026-07-07 | $0.66 | -2.94% | $0.66 | $0.73 | $0.63 | 57.70K |
| 2026-07-06 | $0.68 | -5.56% | $0.68 | $0.80 | $0.68 | 127.00K |
| 2026-07-02 | $0.72 | +5.88% | $0.66 | $0.72 | $0.63 | 119.60K |
| 2026-07-01 | $0.68 | +3.03% | $0.66 | $0.68 | $0.63 | 162.80K |
| 2026-06-30 | $0.66 | +4.76% | $0.65 | $0.68 | $0.60 | 53.80K |
| 2026-06-29 | $0.63 | +3.28% | $0.60 | $0.65 | $0.60 | 35.10K |
| 2026-06-26 | $0.61 | -1.61% | $0.62 | $0.64 | $0.61 | 14.60K |
| 2026-06-25 | $0.62 | -3.12% | $0.72 | $0.72 | $0.62 | 45.80K |
| 2026-06-24 | $0.64 | -8.57% | $0.67 | $0.79 | $0.63 | 50.40K |
| 2026-06-23 | $0.70 | -4.11% | $0.73 | $0.77 | $0.70 | 59.60K |
| 2026-06-22 | $0.73 | -5.19% | $0.77 | $0.84 | $0.73 | 56.90K |
| 2026-06-18 | $0.77 | -8.33% | $0.86 | $0.86 | $0.74 | 33.40K |
| 2026-06-17 | $0.84 | +7.69% | $0.80 | $0.87 | $0.78 | 36.80K |
| 2026-06-16 | $0.78 | +2.63% | $0.74 | $0.82 | $0.74 | 35.70K |
| 2026-06-15 | $0.76 | +7.04% | $0.72 | $0.83 | $0.72 | 59.30K |
| 2026-06-12 | $0.71 | -7.79% | $0.74 | $0.76 | $0.71 | 25.00K |
| 2026-06-11 | $0.77 | 0.00% | $0.73 | $0.90 | $0.73 | 48.80K |
| 2026-06-10 | $0.77 | +6.94% | $0.74 | $0.79 | $0.74 | 57.20K |
| 2026-06-09 | $0.72 | +1.41% | $0.74 | $0.85 | $0.71 | 167.90K |
| 2026-06-08 | $0.71 | -1.39% | $0.72 | $0.72 | $0.71 | 27.20K |
| 2026-06-05 | $0.72 | -12.20% | $0.81 | $0.83 | $0.71 | 76.90K |
| 2026-06-04 | $0.82 | -6.82% | $0.88 | $0.88 | $0.82 | 32.00K |
| 2026-06-03 | $0.88 | +2.33% | $0.82 | $0.88 | $0.78 | 45.90K |
| 2026-06-02 | $0.86 | +11.69% | $0.78 | $0.86 | $0.78 | 36.10K |
| 2026-06-01 | $0.77 | -2.53% | $0.76 | $0.82 | $0.76 | 44.10K |
| 2026-05-29 | $0.79 | +3.95% | $0.75 | $0.81 | $0.75 | 34.00K |
| 2026-05-28 | $0.76 | +1.33% | $0.75 | $0.82 | $0.75 | 23.10K |
| 2026-05-27 | $0.75 | -1.32% | $0.79 | $0.79 | $0.75 | 43.90K |
| 2026-05-26 | $0.76 | 0.00% | $0.79 | $0.80 | $0.76 | 32.30K |