China Pharma Holdings, Inc. (CPHI) Charts

AMEX Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.88

south_east

-$0.09 (-4.37%)

Day's range

$1.85

$1.93

5 DAY PERFORMANCE

+4.44%

1 MONTH PERFORMANCE

+21.29%

3 MONTH PERFORMANCE

+5.62%

6 MONTH PERFORMANCE

+16.77%

YEAR-TO-DATE PERFORMANCE

-19.31%

1 YEAR PERFORMANCE

-4.08%

China Pharma Holdings, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.65	$1.70 (3.03%)	$1.70	$1.63	11.95 K	$5.55 M
12/04/2025	$1.73	$1.66 (-4.05%)	$1.73	$1.63	15.10 K	$5.41 M
12/03/2025	$1.69	$1.80 (6.51%)	$1.80	$1.69	2.57 K	$5.87 M
12/02/2025	$1.74	$1.84 (5.75%)	$1.88	$1.73	48.27 K	$6.00 M
12/01/2025	$1.77	$1.74 (-1.69%)	$1.77	$1.69	19.39 K	$5.68 M
11/28/2025	$1.45	$1.60 (10.34%)	$1.63	$1.45	13.84 K	$5.22 M
11/26/2025	$1.66	$1.63 (-1.81%)	$1.66	$1.61	10.43 K	$5.32 M
11/25/2025	$1.58	$1.65 (4.43%)	$1.65	$1.57	10.79 K	$5.38 M
11/24/2025	$1.62	$1.59 (-1.85%)	$1.62	$1.56	8.82 K	$5.19 M
11/21/2025	$1.57	$1.60 (1.91%)	$1.61	$1.56	17.60 K	$5.22 M
11/20/2025	$1.49	$1.56 (4.7%)	$1.61	$1.49	18.91 K	$5.09 M
11/19/2025	$1.45	$1.54 (6.21%)	$1.59	$1.45	6.70 K	$5.02 M
11/18/2025	$1.46	$1.52 (4.11%)	$1.52	$1.45	6.44 K	$4.96 M
11/17/2025	$1.49	$1.50 (0.67%)	$1.50	$1.45	8.30 K	$4.89 M
11/14/2025	$1.51	$1.49 (-1.32%)	$1.52	$1.49	9.35 K	$4.86 M
11/13/2025	$1.58	$1.52 (-3.8%)	$1.58	$1.52	2.55 K	$4.96 M
11/12/2025	$1.56	$1.56 (0%)	$1.57	$1.56	1.54 K	$5.09 M
11/11/2025	$1.59	$1.57 (-1.26%)	$1.59	$1.57	6.25 K	$5.12 M
11/10/2025	$1.64	$1.53 (-6.71%)	$1.64	$1.51	8.90 K	$4.99 M
11/07/2025	$1.56	$1.55 (-0.64%)	$1.66	$1.51	10.90 K	$5.06 M
11/06/2025	$1.50	$1.61 (7.33%)	$1.61	$1.49	10.80 K	$5.25 M
11/05/2025	$1.46	$1.50 (2.74%)	$1.53	$1.46	10.10 K	$4.89 M
11/04/2025	$1.58	$1.55 (-1.9%)	$1.60	$1.53	17.30 K	$5.06 M
11/03/2025	$1.63	$1.63 (0%)	$1.64	$1.59	14.10 K	$5.32 M
10/31/2025	$1.67	$1.64 (-1.8%)	$1.69	$1.64	7.63 K	$5.35 M
10/30/2025	$1.73	$1.73 (0%)	$1.75	$1.67	4.70 K	$5.64 M
10/29/2025	$1.75	$1.78 (1.71%)	$1.78	$1.69	3.90 K	$5.81 M
10/28/2025	$1.77	$1.76 (-0.56%)	$1.81	$1.76	2.40 K	$5.74 M
10/27/2025	$1.84	$1.75 (-4.89%)	$1.85	$1.75	8.00 K	$5.71 M
10/24/2025	$1.72	$1.82 (5.81%)	$1.84	$1.72	12.00 K	$5.94 M
10/23/2025	$1.69	$1.71 (1.18%)	$1.76	$1.69	1.50 K	$5.58 M
10/22/2025	$1.76	$1.68 (-4.55%)	$1.77	$1.64	22.60 K	$5.48 M
10/21/2025	$1.82	$1.79 (-1.65%)	$1.82	$1.79	2.55 K	$5.84 M
10/20/2025	$1.82	$1.80 (-1.1%)	$1.85	$1.80	7.05 K	$5.87 M
10/17/2025	$1.85	$1.82 (-1.62%)	$1.86	$1.81	4.40 K	$5.94 M
10/16/2025	$1.90	$1.88 (-1.05%)	$1.93	$1.84	8.34 K	$6.13 M
10/15/2025	$1.81	$1.90 (4.97%)	$1.91	$1.81	4.01 K	$6.20 M
10/14/2025	$1.86	$1.87 (0.54%)	$1.87	$1.83	5.40 K	$6.10 M
10/13/2025	$1.82	$1.86 (2.2%)	$1.86	$1.81	7.21 K	$6.07 M
10/10/2025	$1.97	$1.82 (-7.61%)	$2.00	$1.80	29.60 K	$5.94 M
10/09/2025	$1.99	$1.93 (-3.02%)	$2.00	$1.93	6.33 K	$6.30 M
10/08/2025	$1.92	$1.99 (3.65%)	$2.00	$1.92	17.84 K	$6.49 M
10/07/2025	$1.89	$1.96 (3.7%)	$1.96	$1.85	57.03 K	$6.39 M
10/06/2025	$1.89	$1.87 (-1.06%)	$1.92	$1.87	12.91 K	$6.10 M
10/03/2025	$1.93	$1.89 (-2.07%)	$1.96	$1.85	11.00 K	$6.17 M
10/02/2025	$1.92	$1.97 (2.6%)	$1.97	$1.85	13.05 K	$6.43 M
10/01/2025	$1.80	$1.94 (7.78%)	$1.95	$1.80	9.70 K	$6.33 M
09/30/2025	$1.93	$1.95 (1.04%)	$1.97	$1.91	20.61 K	$6.36 M
09/29/2025	$1.95	$1.96 (0.51%)	$1.96	$1.75	30.19 K	$6.39 M
09/26/2025	$1.94	$1.87 (-3.61%)	$1.96	$1.86	7.83 K	$6.10 M
09/25/2025	$1.92	$1.95 (1.56%)	$1.97	$1.91	5.22 K	$6.36 M
09/24/2025	$1.92	$2.00 (4.17%)	$2.00	$1.92	17.20 K	$6.52 M
09/23/2025	$1.99	$1.96 (-1.51%)	$1.99	$1.85	8.82 K	$6.39 M
09/22/2025	$1.89	$1.97 (4.23%)	$1.99	$1.86	25.70 K	$6.43 M
09/19/2025	$1.97	$1.99 (1.02%)	$1.99	$1.90	24.66 K	$6.49 M
09/18/2025	$1.93	$1.97 (2.07%)	$1.97	$1.85	22.52 K	$6.43 M
09/17/2025	$1.79	$1.98 (10.61%)	$1.98	$1.79	33.70 K	$6.46 M
09/16/2025	$1.82	$1.87 (2.75%)	$1.90	$1.77	18.55 K	$6.10 M
09/15/2025	$1.87	$1.85 (-1.07%)	$1.88	$1.81	27.27 K	$6.03 M
09/12/2025	$1.85	$1.82 (-1.62%)	$1.88	$1.76	40.62 K	$5.94 M
09/11/2025	$1.89	$1.89 (0%)	$1.90	$1.79	37.09 K	$6.17 M
09/10/2025	$1.81	$1.83 (1.1%)	$1.92	$1.76	154.32 K	$5.97 M
09/09/2025	$1.78	$1.81 (1.69%)	$2.03	$1.75	341.00 K	$5.90 M
09/08/2025	$1.64	$1.78 (8.54%)	$1.79	$1.59	228.80 K	$5.81 M