Dark

CPHI
China Pharma Holdings, Inc.
stock NYSEAMERICAN

At Close

Dec 8, 2025 3:59:54 PM EST

1.74USD+2.353%(+0.04)13,052

1.74Bid 1.80Ask 0.06Spread

Pre-market

Dec 4, 2025 9:18:30 AM EST

1.67USD-1.765%(-0.03)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-08	1.7685	1.7685	1.7400	1.7400	+2.353%	13,052	0.000%
2025-12-05	1.6500	1.7000	1.6340	1.7000	+2.410%	11,954	+2.353%
2025-12-04	1.7300	1.7300	1.6300	1.6600	-7.778%	15,062	+4.819%
2025-12-03	1.6900	1.8000	1.6900	1.8000	-1.961%	2,574	-3.333%
2025-12-02	1.7400	1.8800	1.7300	1.8360	+5.517%	48,272	-5.229%
2025-12-01	1.7700	1.7700	1.6900	1.7400	+8.750%	19,387	0.000%
2025-11-28	1.4500	1.6299	1.4500	1.6000	-1.840%	13,843	+8.750%
2025-11-26	1.6600	1.6600	1.6100	1.6300	-1.212%	10,427	+6.748%
2025-11-25	1.5800	1.6500	1.5748	1.6500	+3.774%	10,793	+5.455%
2025-11-24	1.6200	1.6200	1.5600	1.5900	-0.625%	8,823	+9.434%
2025-11-21	1.5700	1.6050	1.5600	1.6000	+2.564%	17,600	+8.750%
2025-11-20	1.4901	1.6100	1.4901	1.5600	+1.299%	18,906	+11.538%
2025-11-19	1.4500	1.5900	1.4500	1.5400	+1.316%	6,654	+12.987%
2025-11-18	1.4554	1.5200	1.4500	1.5200	+1.333%	6,435	+14.474%
2025-11-17	1.4893	1.5000	1.4500	1.5000	+0.402%	8,251	+16.000%
2025-11-14	1.5100	1.5210	1.4940	1.4940	-1.711%	9,347	+16.466%
2025-11-13	1.5750	1.5750	1.5200	1.5200	-2.314%	2,549	+14.474%
2025-11-12	1.5600	1.5700	1.5560	1.5560	-0.575%	1,538	+11.825%
2025-11-11	1.5850	1.5865	1.5650	1.5650	+2.288%	6,245	+11.182%
2025-11-10	1.6400	1.6400	1.5100	1.5300	-1.290%	8,895	+13.725%
2025-11-07	1.5600	1.6599	1.5100	1.5500	-3.487%	10,898	+12.258%
2025-11-06	1.5000	1.6060	1.4900	1.6060	+6.782%	10,785	+8.344%
2025-11-05	1.4600	1.5300	1.4600	1.5040	-3.218%	10,072	+15.691%
2025-11-04	1.5800	1.6000	1.5300	1.5540	-4.663%	17,256	+11.969%
2025-11-03	1.6300	1.6400	1.5900	1.6300	-0.610%	14,056	+6.748%
2025-10-31	1.6700	1.6900	1.6400	1.6400	-5.202%	7,631	+6.098%
2025-10-30	1.7300	1.7500	1.6700	1.7300	-2.590%	4,679	+0.578%
2025-10-29	1.7500	1.7760	1.6900	1.7760	+0.909%	3,870	-2.027%
2025-10-28	1.7700	1.8058	1.7600	1.7600	+0.342%	2,352	-1.136%
2025-10-27	1.8433	1.8500	1.7540	1.7540	-3.414%	7,964	-0.798%
2025-10-24	1.7200	1.8400	1.7200	1.8160	+6.348%	11,998	-4.185%
2025-10-23	1.6900	1.7599	1.6900	1.7076	+1.643%	1,484	+1.897%
2025-10-22	1.7600	1.7700	1.6400	1.6800	-6.208%	22,552	+3.571%
2025-10-21	1.8200	1.8200	1.7912	1.7912	-0.710%	2,552	-2.858%
2025-10-20	1.8200	1.8500	1.8000	1.8040	-1.096%	7,049	-3.548%
2025-10-17	1.8500	1.8600	1.8100	1.8240	-2.979%	4,373	-4.605%
2025-10-16	1.9000	1.9300	1.8400	1.8800	-1.053%	8,340	-7.447%
2025-10-15	1.8100	1.9100	1.8100	1.9000	+1.387%	4,011	-8.421%
2025-10-14	1.8600	1.8740	1.8300	1.8740	+0.753%	5,399	-7.150%
2025-10-13	1.8200	1.8600	1.8100	1.8600	+2.198%	7,213	-6.452%
2025-10-10	1.9700	1.9978	1.8000	1.8200	-5.895%	29,586	-4.396%
2025-10-09	1.9900	2.0000	1.9340	1.9340	-2.746%	6,326	-10.031%
2025-10-08	1.9200	2.0000	1.9200	1.9886	+1.459%	17,842	-12.501%
2025-10-07	1.8900	1.9600	1.8500	1.9600	+4.589%	57,034	-11.224%
2025-10-06	1.8900	1.9150	1.8740	1.8740	-0.847%	12,911	-7.150%
2025-10-03	1.9300	1.9600	1.8501	1.8900	-3.866%	10,951	-7.937%
2025-10-02	1.9200	1.9660	1.8530	1.9660	+1.550%	13,048	-11.495%
2025-10-01	1.8000	1.9491	1.8000	1.9360	-0.718%	9,699	-10.124%
2025-09-30	1.9300	1.9650	1.9100	1.9500	-0.510%	20,605	-10.769%
2025-09-29	1.9500	1.9600	1.7500	1.9600	+4.589%	30,185	-11.224%
2025-09-26	1.9400	1.9600	1.8563	1.8740	-3.897%	7,828	-7.150%
2025-09-25	1.9219	1.9700	1.9087	1.9500	-2.305%	5,218	-10.769%
2025-09-24	1.9200	2.0000	1.9200	1.9960	+2.045%	17,156	-12.826%
2025-09-23	1.9900	1.9900	1.8507	1.9560	-0.711%	8,815	-11.043%
2025-09-22	1.8924	1.9900	1.8611	1.9700	-0.756%	25,693	-11.675%
2025-09-19	1.9695	1.9850	1.9000	1.9850	+1.018%	24,663	-12.343%
2025-09-18	1.9300	1.9700	1.8500	1.9650	-0.506%	22,521	-11.450%
2025-09-17	1.7866	1.9800	1.7866	1.9750	+5.898%	33,656	-11.899%
2025-09-16	1.8200	1.9000	1.7700	1.8650	+0.811%	18,554	-6.702%
2025-09-15	1.8700	1.8750	1.8100	1.8500	+1.827%	27,271	-5.946%
2025-09-12	1.8500	1.8750	1.7601	1.8168	-3.873%	40,618	-4.227%
2025-09-11	1.8900	1.8976	1.7850	1.8900	+3.279%	37,085	-7.937%
2025-09-10	1.8100	1.9150	1.7600	1.8300	+1.105%	154,315	-4.918%
2025-09-09	1.7800	2.0299	1.7500	1.8100	+1.737%	340,965	-3.867%
2025-09-08	1.6400	1.7949	1.5900	1.7791	+6.215%	228,779	-2.198%
2025-09-05	1.4800	1.6800	1.4600	1.6750	+16.319%	53,776	+3.881%
2025-09-04	1.4500	1.4900	1.4118	1.4400	-0.690%	14,375	+20.833%
2025-09-03	1.4100	1.4700	1.4091	1.4500	+2.113%	25,694	+20.000%
2025-09-02	1.4000	1.4400	1.4000	1.4200	+2.158%	20,522	+22.535%
2025-08-29	1.4206	1.4800	1.3420	1.3900	-2.113%	15,247	+25.180%
2025-08-28	1.4100	1.4500	1.3762	1.4200	+1.429%	54,745	+22.535%
2025-08-27	1.5300	1.5300	1.4000	1.4000	+1.449%	25,343	+24.286%
2025-08-26	1.4000	1.4800	1.3800	1.3800	-2.817%	23,736	+26.087%
2025-08-25	1.4800	1.5014	1.4200	1.4200	-3.447%	13,303	+22.535%
2025-08-22	1.4200	1.5365	1.4200	1.4707	-0.628%	12,669	+18.311%
2025-08-21	1.4200	1.4900	1.4200	1.4800	+3.497%	6,069	+17.568%
2025-08-20	1.4200	1.4700	1.3500	1.4300	+1.060%	25,610	+21.678%
2025-08-19	1.4600	1.4600	1.4100	1.4150	-3.741%	6,868	+22.968%
2025-08-18	1.5099	1.5099	1.4100	1.4700	+2.797%	8,429	+18.367%
2025-08-15	1.4600	1.4800	1.4100	1.4300	-2.055%	24,379	+21.678%
2025-08-14	1.4700	1.4900	1.4101	1.4600	-1.351%	15,245	+19.178%
2025-08-13	1.4900	1.5150	1.4227	1.4800	+4.594%	13,312	+17.568%
2025-08-12	1.3900	1.4458	1.3600	1.4150	+4.815%	36,312	+22.968%
2025-08-11	1.4900	1.5250	1.2901	1.3500	-9.091%	123,695	+28.889%
2025-08-08	1.5800	1.6600	1.4190	1.4850	-3.883%	336,144	+17.172%
2025-08-07	1.5700	1.6100	1.5450	1.5450	-1.592%	15,792	+12.621%
2025-08-06	1.6200	1.6300	1.5700	1.5700	+0.641%	19,615	+10.828%
2025-08-05	1.6000	1.6000	1.5500	1.5600	-2.500%	16,165	+11.538%
2025-08-04	1.6400	1.7000	1.3750	1.6000	-2.439%	723,605	+8.750%
2025-08-01	1.7100	1.7100	1.5600	1.6400	-4.094%	238,888	+6.098%
2025-07-31	1.7100	1.7900	1.7000	1.7100	-0.581%	21,648	+1.754%
2025-07-30	1.7800	1.8700	1.7200	1.7200	-1.149%	39,980	+1.163%
2025-07-29	1.8202	1.9200	1.7400	1.7400	-4.918%	66,959	0.000%
2025-07-28	1.8700	1.9300	1.8100	1.8300	-3.175%	4,560	-4.918%
2025-07-25	1.7800	1.9000	1.7700	1.8900	+1.340%	4,838	-7.937%
2025-07-24	1.8400	1.9200	1.8400	1.8650	+2.755%	20,039	-6.702%
2025-07-23	1.8000	1.9300	1.7901	1.8150	+1.966%	27,460	-4.132%
2025-07-22	1.8400	1.8400	1.7000	1.7800	+0.565%	41,973	-2.247%
2025-07-21	1.8300	1.8387	1.7600	1.7700	+0.340%	15,305	-1.695%
2025-07-18	1.8200	1.8200	1.7640	1.7640	-4.649%	8,842	-1.361%
2025-07-17	1.8100	1.8800	1.7600	1.8500	+2.210%	59,214	-5.946%
2025-07-16	1.7000	1.8800	1.7000	1.8100	+6.471%	47,450	-3.867%
2025-07-15	1.8200	1.8800	1.6500	1.7000	-10.053%	382,195	+2.353%
2025-07-14	1.8800	1.9399	1.7692	1.8900	-0.683%	112,279	-7.937%
2025-07-11	1.7800	1.9400	1.7227	1.9030	+3.424%	28,417	-8.565%
2025-07-10	1.7000	1.8600	1.6800	1.8400	+8.235%	293,960	-5.435%
2025-07-09	1.6900	1.7700	1.6157	1.7000	-3.409%	231,222	+2.353%
2025-07-08	1.6900	1.8400	1.6900	1.7600	+3.529%	12,562	-1.136%
2025-07-07	1.8800	1.8800	1.6500	1.7000	-7.609%	44,927	+2.353%
2025-07-03	1.7400	1.8500	1.7400	1.8400	+5.444%	20,953	-5.435%
2025-07-02	1.8004	1.8800	1.7000	1.7450	-3.591%	324,375	-0.287%
2025-07-01	1.7700	1.8800	1.7575	1.8100	+1.117%	9,436	-3.867%
2025-06-30	1.8500	1.8550	1.7800	1.7900	-1.972%	34,431	-2.793%
2025-06-27	1.7300	1.8716	1.7000	1.8260	+5.184%	36,630	-4.710%
2025-06-26	1.6900	1.9141	1.6900	1.7360	+12.000%	138,560	+0.230%
2025-06-25	1.6000	1.8500	1.5500	1.5500	-9.884%	135,036	+12.258%
2025-06-24	1.6750	1.7200	1.6000	1.7200	+2.381%	36,481	+1.163%
2025-06-23	1.6600	1.7700	1.5800	1.6800	-3.725%	161,698	+3.571%
2025-06-20	1.7300	1.7868	1.7101	1.7450	-1.966%	16,262	-0.287%
2025-06-18	1.8400	1.8788	1.7000	1.7800	-2.732%	79,896	-2.247%
2025-06-17	1.8400	2.0500	1.6800	1.8300	-0.867%	574,814	-4.918%
2025-06-16	1.6000	1.9700	1.6000	1.8460	+13.252%	1,210,222	-5.742%
2025-06-13	1.5314	1.6300	1.5300	1.6300	+2.516%	14,068	+6.748%
2025-06-12	1.6100	1.6500	1.4653	1.5900	+0.633%	173,872	+9.434%
2025-06-11	1.6578	1.6578	1.5800	1.5800	-1.435%	18,880	+10.127%
2025-06-10	1.6500	1.6500	1.5900	1.6030	-1.656%	9,261	+8.546%
2025-06-09	1.6000	1.6950	1.5500	1.6300	+1.054%	16,453	+6.748%
2025-06-06	1.5900	1.7000	1.4600	1.6130	+6.118%	78,191	+7.874%
2025-06-05	1.6698	1.7399	1.5200	1.5200	-8.046%	76,247	+14.474%
2025-06-04	1.5800	1.7500	1.5600	1.6530	+1.411%	71,757	+5.263%
2025-06-03	1.6800	1.7101	1.5600	1.6300	-2.976%	43,803	+6.748%
2025-06-02	1.6900	1.7400	1.5800	1.6800	+5.000%	41,827	+3.571%
2025-05-30	1.9800	1.9800	1.5616	1.6000	-15.789%	107,867	+8.750%
2025-05-29	2.0700	2.3095	1.7600	1.9000	-5.000%	214,537	-8.421%
2025-05-28	2.2300	2.2581	2.0000	2.0000	-5.213%	21,842	-13.000%
2025-05-27	2.2600	2.3392	2.0200	2.1100	-4.955%	11,130	-17.536%
2025-05-23	2.2100	2.2900	2.1500	2.2200	+0.452%	4,528	-21.622%
2025-05-22	2.3100	2.5977	2.2100	2.2100	-1.339%	80,087	-21.267%
2025-05-21	2.3300	2.3500	2.1700	2.2400	-4.478%	17,234	-22.321%
2025-05-20	1.9900	2.4800	1.9900	2.3450	+8.565%	62,244	-25.800%
2025-05-19	2.2500	2.2500	2.1300	2.1600	-2.703%	5,249	-19.444%
2025-05-16	2.3800	2.3800	2.2000	2.2200	-5.532%	10,529	-21.622%
2025-05-15	2.2000	2.3500	2.1300	2.3500	+5.856%	10,565	-25.957%
2025-05-14	2.0763	2.4005	2.0763	2.2200	+5.714%	70,593	-21.622%
2025-05-13	2.2300	2.4999	2.1000	2.1000	-6.708%	88,097	-17.143%
2025-05-12	2.0700	2.2899	2.0700	2.2510	+6.430%	58,168	-22.701%
2025-05-09	1.9200	2.1587	1.8387	2.1150	+6.281%	185,998	-17.730%
2025-05-08	1.8500	2.0000	1.8100	1.9900	+6.417%	74,411	-12.563%
2025-05-07	1.8000	1.9300	1.7272	1.8700	+1.081%	90,325	-6.952%
2025-05-06	2.0000	2.0000	1.7701	1.8500	-2.116%	53,450	-5.946%
2025-05-05	1.9000	1.9700	1.8300	1.8900	-1.047%	53,142	-7.937%
2025-05-02	2.0000	2.0000	1.8800	1.9100	-3.535%	21,820	-8.901%
2025-05-01	2.1000	2.1000	1.9112	1.9800	-7.907%	29,403	-12.121%
2025-04-30	1.9800	2.1900	1.8600	2.1500	+11.979%	65,978	-19.070%
2025-04-29	1.9400	2.0400	1.9000	1.9200	-2.041%	19,024	-9.375%
2025-04-28	1.9000	2.0007	1.7301	1.9600	+4.813%	60,115	-11.224%
2025-04-25	1.6400	2.2200	1.5879	1.8700	+13.430%	382,942	-6.952%
2025-04-24	1.5500	1.6900	1.5156	1.6486	+6.361%	39,717	+5.544%
2025-04-23	1.6300	1.6893	1.5097	1.5500	-4.908%	49,615	+12.258%
2025-04-22	1.4700	1.7100	1.4500	1.6300	+8.399%	254,796	+6.748%
2025-04-21	1.5100	1.5700	1.3408	1.5037	+0.474%	96,153	+15.715%
2025-04-17	1.5900	1.9000	1.4746	1.4966	-4.064%	494,259	+16.264%
2025-04-16	1.5700	1.6700	1.3600	1.5600	+6.122%	283,484	+11.538%
2025-04-15	1.3060	1.8100	1.3000	1.4700	+5.000%	462,477	+18.367%
2025-04-14	1.4130	1.4740	1.3500	1.4000	-0.850%	29,723	+24.286%
2025-04-11	1.5000	1.5000	1.2760	1.4120	+3.443%	33,173	+23.229%
2025-04-10	1.4000	1.4920	1.3450	1.3650	-2.430%	23,068	+27.473%
2025-04-09	1.4190	1.4200	1.2050	1.3990	+3.630%	31,596	+24.375%
2025-04-08	1.4000	1.4890	1.3010	1.3500	+3.846%	43,318	+28.889%
2025-04-07	1.7500	1.9330	1.2000	1.3000	-41.441%	204,462	+33.846%
2025-04-04	2.3160	2.3880	2.1500	2.2200	-7.035%	35,004	-21.622%
2025-04-03	2.5940	2.6450	2.2000	2.3880	-4.556%	34,172	-27.136%
2025-04-02	2.4520	2.6040	2.4030	2.5020	+2.102%	20,147	-30.456%
2025-04-01	2.6110	2.7000	2.3680	2.4505	-6.861%	47,960	-28.994%
2025-03-31	2.7860	2.8690	2.6000	2.6310	-4.223%	31,988	-33.865%
2025-03-28	2.8600	3.0900	2.6450	2.7470	-5.374%	85,064	-36.658%
2025-03-27	2.7400	3.1000	2.5500	2.9030	+10.045%	117,756	-40.062%
2025-03-26	2.5650	2.7720	2.5440	2.6380	+0.841%	26,079	-34.041%
2025-03-25	2.6000	2.6570	2.3250	2.6160	+7.832%	36,020	-33.486%
2025-03-24	2.4000	2.5610	2.3560	2.4260	+2.884%	29,079	-28.277%
2025-03-21	2.4000	2.5430	2.1500	2.3580	-3.400%	92,919	-26.209%
2025-03-20	2.7240	2.8210	2.4170	2.4410	-13.070%	85,398	-28.718%
2025-03-19	3.1800	3.1800	2.7300	2.8080	-4.781%	63,456	-38.034%
2025-03-18	2.7930	2.9700	2.7510	2.9490	+2.006%	72,978	-40.997%
2025-03-17	2.5900	3.0610	2.5070	2.8910	+18.338%	129,412	-39.813%
2025-03-14	2.5510	2.6010	2.4000	2.4430	-7.110%	44,365	-28.776%
2025-03-13	2.5800	2.7170	2.2110	2.6300	-2.230%	122,065	-33.840%
2025-03-12	2.2120	2.7390	2.2110	2.6900	+17.109%	69,165	-35.316%
2025-03-11	2.2900	2.3220	2.1820	2.2970	-0.130%	10,206	-24.249%
2025-03-10	2.3800	2.4500	2.1300	2.3000	+0.131%	22,159	-24.348%
2025-03-07	2.1990	2.3800	2.1580	2.2970	+1.323%	54,504	-24.249%
2025-03-06	1.9500	2.3340	1.9500	2.2670	+13.293%	150,230	-23.247%
2025-03-05	1.9590	2.0450	1.9158	2.0010	-0.941%	24,823	-13.043%
2025-03-04	2.0000	2.0300	1.8170	2.0200	+3.590%	68,073	-13.861%
2025-03-03	2.0270	2.0690	1.9500	1.9500	-7.099%	40,143	-10.769%
2025-02-28	2.5000	2.5000	1.8945	2.0990	-19.269%	206,345	-17.103%
2025-02-27	2.0600	2.6000	1.9350	2.6000	+23.164%	245,283	-33.077%
2025-02-26	2.1200	2.2740	2.0900	2.1110	-0.425%	95,849	-17.575%
2025-02-25	2.3590	2.3590	2.0000	2.1200	-15.538%	111,495	-17.925%
2025-02-24	2.1000	2.7000	2.0540	2.5100	+20.673%	851,572	-30.677%
2025-02-21	2.2000	2.2020	1.8000	2.0800	-4.587%	110,607	-16.346%
2025-02-20	2.4000	2.4000	2.0500	2.1800	+0.230%	43,451	-20.183%
2025-02-19	2.0510	2.2180	2.0110	2.1750	+6.046%	55,524	-20.000%
2025-02-18	2.2000	2.2120	2.0120	2.0510	-5.046%	46,392	-15.163%
2025-02-14	2.1200	2.2800	2.0510	2.1600	+1.887%	62,519	-19.444%
2025-02-13	2.0890	2.1970	2.0200	2.1200	+3.415%	79,256	-17.925%
2025-02-12	2.0600	2.1960	1.9850	2.0500	+0.539%	23,376	-15.122%
2025-02-11	1.9200	2.0930	1.9200	2.0390	+1.443%	9,414	-14.664%
2025-02-10	2.1000	2.1100	1.9600	2.0100	-3.828%	18,201	-13.433%
2025-02-07	2.0730	2.2100	1.9500	2.0900	+0.966%	19,290	-16.746%
2025-02-06	2.0990	2.1490	2.0135	2.0700	-0.241%	28,401	-15.942%
2025-02-05	1.9950	2.1100	1.9950	2.0750	+0.875%	34,192	-16.145%
2025-02-04	2.2600	2.2600	1.9100	2.0570	-7.634%	88,300	-15.411%
2025-02-03	2.1000	2.2700	2.0010	2.2270	+2.016%	25,520	-21.868%
2025-01-31	2.1000	2.4900	2.1000	2.1830	-9.905%	32,645	-20.293%
2025-01-30	2.1530	2.5800	1.9500	2.4230	+5.808%	87,516	-28.188%
2025-01-29	2.2660	2.3310	2.0000	2.2900	+1.687%	107,021	-24.017%
2025-01-28	1.8930	2.6300	1.8930	2.2520	+19.787%	428,665	-22.735%
2025-01-27	2.0340	2.0340	1.8660	1.8800	-7.389%	16,346	-7.447%
2025-01-24	1.8000	2.0340	1.8000	2.0300	+11.233%	87,151	-14.286%
2025-01-23	2.0720	2.0720	1.8140	1.8250	-13.054%	35,929	-4.658%
2025-01-22	2.1800	2.1800	2.0500	2.0990	-2.824%	22,216	-17.103%
2025-01-21	2.1320	2.2000	2.0020	2.1600	+2.857%	16,062	-19.444%
2025-01-17	2.0200	2.1390	2.0010	2.1000	+0.962%	23,750	-17.143%
2025-01-16	2.1610	2.3880	2.0400	2.0800	0.000%	60,853	-16.346%
2025-01-15	1.9400	2.2000	1.9400	2.0800	+3.896%	26,402	-16.346%
2025-01-14	2.1000	2.1380	1.9520	2.0020	-0.497%	21,949	-13.087%
2025-01-13	2.1500	2.1500	1.9590	2.0120	-8.504%	32,536	-13.519%
2025-01-10	2.2500	2.2500	1.9220	2.1990	+4.169%	80,703	-20.873%
2025-01-08	2.3000	2.4190	2.0260	2.1110	-18.776%	219,772	-17.575%
2025-01-07	2.9000	3.3500	2.4090	2.5990	-10.379%	470,245	-33.051%
2025-01-06	2.3000	3.0000	2.3000	2.9000	+25.977%	1,256,810	-40.000%
2025-01-03	2.4000	2.4875	2.0500	2.3020	-3.682%	70,217	-24.414%
2025-01-02	2.1200	2.4000	2.0100	2.3900	+2.796%	157,961	-27.197%
2024-12-31	2.1990	2.5880	1.9950	2.3250	+17.424%	398,090	-25.161%
2024-12-30	1.9000	1.9800	1.8000	1.9800	-5.669%	134,035	-12.121%
2024-12-27	2.0700	2.1700	1.7100	2.0990	+0.431%	251,424	-17.103%
2024-12-26	1.8880	2.0900	1.8400	2.0900	+10.582%	202,560	-16.746%
2024-12-24	1.7460	1.9500	1.7260	1.8900	+5.000%	28,658	-7.937%
2024-12-23	1.6500	1.9000	1.6275	1.8000	+3.448%	76,811	-3.333%
2024-12-20	1.7400	1.7600	1.5200	1.7400	+9.159%	94,633	0.000%
2024-12-19	1.9000	1.9000	1.5180	1.5940	-8.127%	69,077	+9.159%
2024-12-18	2.0000	2.0000	1.7160	1.7350	-9.776%	64,527	+0.288%
2024-12-17	1.7300	1.9990	1.5700	1.9230	+15.843%	134,615	-9.516%
2024-12-16	1.9000	1.9000	1.3000	1.6600	-6.215%	50,042	+4.819%
2024-12-13	2.0000	2.0000	1.6500	1.7700	-4.582%	83,635	-1.695%
2024-12-12	1.9100	1.9480	1.8210	1.8550	-4.872%	24,322	-6.199%
2024-12-11	1.9360	2.0980	1.8490	1.9500	-2.305%	16,140	-10.769%
2024-12-10	2.0370	2.0990	1.9260	1.9960	-4.952%	11,452	-12.826%
2024-12-09	1.9800	2.1000	1.9630	2.1000	+7.143%	38,770	-17.143%
2024-12-06	1.8780	1.9970	1.8780	1.9600	+1.240%	14,133	-11.224%
2024-12-05	1.9500	2.0200	1.9100	1.9360	-0.718%	27,830	-10.124%
2024-12-04	2.0680	2.0680	1.8000	1.9500	-3.704%	31,559	-10.769%
2024-12-03	2.0000	2.0700	1.9590	2.0250	+1.250%	8,934	-14.074%
2024-12-02	2.0400	2.0910	1.9550	2.0000	-0.200%	8,746	-13.000%
2024-11-29	2.0400	2.0400	1.9430	2.0040	+0.200%	4,176	-13.174%
2024-11-27	1.9650	2.0000	1.9290	2.0000	+1.781%	8,640	-13.000%
2024-11-26	1.9200	1.9900	1.8410	1.9650	-3.724%	23,677	-11.450%
2024-11-25	1.9000	2.0500	1.8430	2.0410	+6.026%	33,269	-14.748%
2024-11-22	1.9900	2.0440	1.9140	1.9250	-3.266%	11,308	-9.610%
2024-11-21	1.9190	2.0300	1.9000	1.9900	+3.700%	10,922	-12.563%
2024-11-20	1.9400	1.9980	1.8500	1.9190	-1.082%	38,302	-9.328%
2024-11-19	1.8760	2.0990	1.8050	1.9400	+3.412%	41,789	-10.309%
2024-11-18	1.8330	1.9790	1.8330	1.8760	-0.741%	23,317	-7.249%
2024-11-15	1.9730	2.0000	1.8050	1.8900	-3.571%	27,974	-7.937%
2024-11-14	2.0250	2.0440	1.9500	1.9600	-3.186%	13,860	-11.224%
2024-11-13	2.0000	2.0700	1.9300	2.0245	-1.196%	23,812	-14.053%
2024-11-12	2.0000	2.0970	1.8000	2.0490	+2.450%	32,213	-15.081%
2024-11-11	1.9100	2.1160	1.9000	2.0000	-0.050%	33,653	-13.000%
2024-11-08	2.2590	2.2590	1.8510	2.0010	-11.421%	98,183	-13.043%
2024-11-07	2.3500	2.3500	2.1300	2.2590	+4.583%	46,002	-22.975%
2024-11-06	2.4000	2.4690	2.1400	2.1600	-12.903%	101,926	-19.444%
2024-11-05	2.4550	2.5970	2.4110	2.4800	-3.801%	26,803	-29.839%
2024-11-04	2.4880	2.6300	2.4500	2.5780	+0.507%	27,716	-32.506%
2024-11-01	2.5850	2.6200	2.5100	2.5650	-0.774%	50,857	-32.164%
2024-10-31	2.5670	2.6370	2.4280	2.5850	+0.701%	21,809	-32.689%
2024-10-30	2.5000	2.5800	2.4030	2.5670	+0.509%	52,789	-32.217%
2024-10-29	2.4430	2.6950	2.3040	2.5540	+4.544%	53,598	-31.872%
2024-10-28	2.3700	2.4990	2.2910	2.4430	+3.957%	35,619	-28.776%
2024-10-25	2.3670	2.4350	2.3500	2.3500	-3.689%	17,277	-25.957%
2024-10-24	2.4130	2.5000	2.3510	2.4400	+1.119%	30,145	-28.689%
2024-10-23	2.4790	2.5500	2.4010	2.4130	-2.662%	24,294	-27.891%
2024-10-22	2.3100	2.4990	2.3030	2.4790	+5.489%	26,115	-29.810%
2024-10-21	2.4900	2.6000	2.3100	2.3500	-5.622%	26,219	-25.957%
2024-10-18	2.4600	2.5500	2.4070	2.4900	+0.810%	42,660	-30.120%
2024-10-17	2.5600	2.5600	2.3540	2.4700	-1.200%	17,669	-29.555%
2024-10-16	2.3450	2.5000	2.3030	2.5000	+6.610%	22,813	-30.400%
2024-10-15	2.4800	2.4800	2.2810	2.3450	-5.748%	34,863	-25.800%
2024-10-14	2.3990	2.4900	2.3320	2.4880	+3.710%	12,004	-30.064%
2024-10-11	2.3500	2.4420	2.2030	2.3990	+2.085%	34,908	-27.470%
2024-10-10	2.3210	2.5000	2.3100	2.3500	+0.729%	34,189	-25.957%
2024-10-09	2.3500	2.5180	2.2220	2.3330	-2.832%	17,830	-25.418%
2024-10-08	2.7000	2.7190	2.3500	2.4010	-11.008%	54,795	-27.530%
2024-10-07	2.5500	2.7900	2.5000	2.6980	+8.397%	96,942	-35.508%
2024-10-04	2.6300	2.7080	2.4320	2.4890	-3.862%	27,295	-30.092%
2024-10-03	2.5000	2.5900	2.2070	2.5890	+0.739%	137,573	-32.793%
2024-10-02	2.2330	2.5900	2.2330	2.5700	+15.247%	126,359	-32.296%
2024-10-01	2.3100	2.3930	2.0350	2.2300	-5.628%	52,517	-21.973%
2024-09-30	2.5300	2.5440	2.2090	2.3630	+0.553%	101,459	-26.365%
2024-09-27	2.5700	2.5730	2.3000	2.3500	-3.689%	178,911	-25.957%
2024-09-26	2.1680	2.5150	2.1680	2.4400	+12.546%	97,777	-28.689%
2024-09-25	2.1940	2.2100	2.1350	2.1680	-1.185%	6,637	-19.742%
2024-09-24	2.1330	2.1990	2.1030	2.1940	+2.860%	3,777	-20.693%
2024-09-23	2.1000	2.1990	2.0460	2.1330	-2.469%	4,970	-18.425%
2024-09-20	2.1000	2.1970	2.1000	2.1870	-0.500%	3,757	-20.439%
2024-09-19	2.3000	2.3000	2.1200	2.1980	-2.700%	17,499	-20.837%
2024-09-18	2.0900	2.2800	2.0730	2.2590	-0.044%	23,078	-22.975%
2024-09-17	2.0060	2.2820	2.0060	2.2600	+16.495%	29,623	-23.009%
2024-09-16	2.2290	2.2290	1.9220	1.9400	-15.579%	30,533	-10.309%
2024-09-13	2.2600	2.3230	2.0450	2.2980	-1.373%	25,602	-24.282%
2024-09-12	2.2880	2.3500	2.0380	2.3300	-1.104%	88,297	-25.322%
2024-09-11	1.9300	2.4210	1.7500	2.3560	+25.653%	186,936	-26.146%
2024-09-10	1.8490	1.8750	1.7760	1.8750	+4.051%	38,409	-7.200%
2024-09-09	1.7720	1.8400	1.7220	1.8020	+1.693%	2,454	-3.441%
2024-09-06	1.7600	1.8220	1.7100	1.7720	+1.142%	9,916	-1.806%
2024-09-05	1.8000	1.9880	1.7500	1.7520	-10.108%	28,698	-0.685%
2024-09-04	1.9000	1.9960	1.9000	1.9490	+3.067%	25,803	-10.723%
2024-09-03	2.0630	2.0630	1.8360	1.8910	-6.340%	12,092	-7.985%
2024-08-30	2.0490	2.0900	1.9590	2.0190	-3.397%	4,001	-13.819%
2024-08-29	2.0500	2.1900	1.9300	2.0900	+4.552%	13,933	-16.746%
2024-08-28	2.0860	2.0860	1.9110	1.9990	-4.354%	5,430	-12.956%
2024-08-27	2.3000	2.3000	2.0110	2.0900	-2.336%	5,635	-16.746%
2024-08-26	2.2600	2.2600	2.0500	2.1400	-2.328%	7,003	-18.692%
2024-08-23	2.2440	2.2990	2.1300	2.1910	+0.091%	4,892	-20.584%
2024-08-22	2.0130	2.1920	1.9580	2.1890	+8.259%	11,151	-20.512%
2024-08-21	2.1000	2.1000	1.9500	2.0220	-2.788%	9,352	-13.947%
2024-08-20	2.0000	2.0990	1.9780	2.0800	+4.733%	10,720	-16.346%
2024-08-19	1.9210	2.0770	1.8350	1.9860	+0.303%	12,030	-12.387%
2024-08-16	1.8600	2.0820	1.7640	1.9800	+7.609%	27,809	-12.121%
2024-08-15	1.7100	1.8420	1.7100	1.8400	+3.837%	12,831	-5.435%
2024-08-14	1.8400	1.8400	1.7100	1.7720	-3.696%	11,948	-1.806%
2024-08-13	1.8500	1.8500	1.7340	1.8400	+3.429%	3,564	-5.435%
2024-08-12	1.8610	1.8610	1.7510	1.7790	-0.615%	3,977	-2.192%
2024-08-09	1.7500	1.8430	1.7500	1.7900	+0.953%	6,511	-2.793%
2024-08-08	1.8300	1.8300	1.7050	1.7731	+0.175%	4,845	-1.867%
2024-08-07	1.8000	1.8600	1.7020	1.7700	-1.612%	13,208	-1.695%
2024-08-06	1.8400	1.9200	1.7140	1.7990	+0.335%	16,981	-3.280%
2024-08-05	2.0600	2.0600	1.7000	1.7930	-11.675%	31,433	-2.956%
2024-08-02	2.0940	2.0940	1.8780	2.0300	+1.500%	20,674	-14.286%
2024-08-01	2.0000	2.1310	1.9400	2.0000	+2.041%	18,189	-13.000%
2024-07-31	2.1000	2.1060	1.9150	1.9600	-7.504%	34,357	-11.224%
2024-07-30	2.4460	2.5400	2.0100	2.1190	-11.708%	42,855	-17.886%
2024-07-29	2.5500	2.6100	2.3500	2.4000	-4.000%	18,558	-27.500%
2024-07-26	2.4760	2.5000	2.4290	2.5000	+0.969%	6,196	-30.400%
2024-07-25	2.5500	2.6600	2.4250	2.4760	-3.583%	5,534	-29.725%
2024-07-24	2.5600	2.6490	2.5010	2.5680	-0.581%	6,391	-32.243%
2024-07-23	2.5000	2.7000	2.4840	2.5830	+0.467%	38,107	-32.636%
2024-07-22	2.6000	2.6000	2.4820	2.5710	+1.761%	9,140	-32.322%
2024-07-19	2.5200	2.6000	2.4250	2.5265	-1.883%	9,603	-31.130%
2024-07-18	2.6490	2.6490	2.5250	2.5750	-2.830%	7,401	-32.427%
2024-07-17	2.6890	2.6890	2.6030	2.6500	-1.009%	8,713	-34.340%
2024-07-16	2.7000	2.7000	2.6070	2.6770	+1.402%	5,433	-35.002%
2024-07-15	2.5000	2.6600	2.5000	2.6400	-0.975%	9,120	-34.091%
2024-07-12	2.6900	2.7000	2.5760	2.6660	-1.259%	13,524	-34.734%
2024-07-11	2.6000	2.7320	2.5640	2.7000	+3.607%	38,152	-35.556%
2024-07-10	2.5745	2.6490	2.5000	2.6060	+1.047%	3,625	-33.231%
2024-07-09	2.5110	2.6000	2.5010	2.5790	-1.188%	8,598	-32.532%
2024-07-08	2.6000	2.6590	2.4700	2.6100	+0.423%	12,806	-33.333%
2024-07-05	2.5000	2.6190	2.5000	2.5990	-1.739%	3,623	-33.051%
2024-07-03	2.5900	2.6500	2.4620	2.6450	+3.725%	8,242	-34.216%
2024-07-02	2.5900	2.5900	2.4850	2.5500	+3.030%	3,696	-31.765%
2024-07-01	2.5400	2.5470	2.4160	2.4750	-0.402%	5,511	-29.697%
2024-06-28	2.5300	2.5694	2.4710	2.4850	-4.423%	8,461	-29.980%
2024-06-27	2.5200	2.6300	2.5000	2.6000	+1.602%	4,874	-33.077%
2024-06-26	2.5000	2.6500	2.5000	2.5590	-2.029%	5,896	-32.005%
2024-06-25	2.5000	2.6590	2.4650	2.6120	-1.248%	17,752	-33.384%
2024-06-24	2.3500	2.6900	2.3500	2.6450	+6.225%	18,135	-34.216%
2024-06-21	2.5000	2.5000	2.3900	2.4900	+1.384%	9,472	-30.120%
2024-06-20	2.5000	2.5280	2.4070	2.4560	+3.629%	18,436	-29.153%
2024-06-18	2.5050	2.5050	2.3500	2.3700	-5.124%	14,644	-26.582%

.dark-mode .yCNsGC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yCNsGC{ color: #333333; background-color: white; border: 2px solid #333333; }CPHIChina Pharma Holdings, Inc.stock NYSEAMERICAN

CPHI
China Pharma Holdings, Inc.
stock NYSEAMERICAN