Dark

CPHI
China Pharma Holdings, Inc.
stock NYSEAMERICAN

At Close

Aug 20, 2026 3:58:07 PM EDT

1.05USD-2.778%(-0.03)223,485

0.8900Bid 1.22Ask 0.33Spread

Pre-market

Aug 20, 2026 9:25:30 AM EDT

1.04USD-3.704%(-0.04)18,152

After-hours

Aug 20, 2026 4:18:30 PM EDT

1.04USD-0.952%(-0.01)1,164

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	1.050000	1.070000	1.010000	1.060000	-1.852%	223,485	0.000%
2026-08-19	1.070000	1.088700	1.050000	1.080000	0.000%	228,557	-1.852%
2026-08-18	1.070000	1.095000	1.050000	1.080000	0.000%	289,422	-1.852%
2026-08-17	1.070000	1.140000	1.070000	1.080000	-4.425%	396,592	-1.852%
2026-08-14	1.040000	1.150000	1.039800	1.130000	+3.670%	759,327	-6.195%
2026-08-13	1.070000	1.230000	1.060100	1.090000	-5.217%	13,136,903	-2.752%
2026-08-12	1.120000	1.180000	1.110000	1.150000	+1.770%	336,355	-7.826%
2026-08-11	1.120000	1.147300	1.100000	1.130000	+0.893%	170,241	-6.195%
2026-08-10	1.130000	1.150000	1.090000	1.120000	-0.885%	184,302	-5.357%
2026-08-07	1.180000	1.182600	1.110000	1.130000	-6.612%	353,003	-6.195%
2026-08-06	1.160000	1.239900	1.150000	1.210000	-3.968%	416,300	-12.397%
2026-08-05	1.170000	1.410000	1.140000	1.260000	+6.780%	2,276,187	-15.873%
2026-08-04	1.130000	1.189900	1.120000	1.180000	+3.509%	329,857	-10.169%
2026-08-03	1.140000	1.219900	1.120000	1.140000	+2.703%	561,935	-7.018%
2026-07-31	1.250000	1.278500	1.080100	1.110000	-14.615%	608,579	-4.505%
2026-07-30	1.160000	1.350100	1.125000	1.300000	+8.333%	944,160	-18.462%
2026-07-29	1.250000	1.270000	1.121000	1.200000	-7.692%	427,022	-11.667%
2026-07-28	1.190000	1.350000	1.080000	1.300000	+5.691%	998,676	-18.462%
2026-07-27	1.410000	1.420000	1.170000	1.230000	-19.079%	1,200,121	-13.821%
2026-07-24	1.780000	1.800000	1.510000	1.520000	-17.838%	3,703,819	-30.263%
2026-07-23	1.730000	2.300000	1.690000	1.850000	+8.187%	10,522,208	-42.703%
2026-07-22	2.890000	2.890000	1.630000	1.710000	-78.889%	15,417,978	-38.012%
2026-07-21	0.860000	19.190000	0.813800	8.100000	+790.110%	93,614,565	-86.914%
2026-07-20	1.060000	1.220000	0.910000	0.910000	-17.273%	1,096,417	+16.484%
2026-07-17	1.180000	1.420000	1.030000	1.100000	-10.569%	2,719,281	-3.636%
2026-07-16	1.020000	1.420000	0.900500	1.230000	+11.818%	8,619,437	-13.821%
2026-07-15	0.596400	1.600000	0.571000	1.100000	+78.920%	81,641,645	-3.636%
2026-07-14	0.564900	0.647900	0.560400	0.614800	-1.632%	298,034	+72.414%
2026-07-13	0.580000	0.794100	0.567299	0.625000	+9.649%	4,792,084	+69.600%
2026-07-10	0.712200	1.010000	0.542300	0.570000	-10.965%	31,019,433	+85.965%
2026-07-09	0.640200	0.640200	0.640200	0.640200	-5.881%	52,587	+65.573%
2026-07-08	0.711900	0.711900	0.637500	0.680200	+2.672%	51,246	+55.837%
2026-07-07	0.659500	0.726100	0.633001	0.662500	-2.959%	57,737	+60.000%
2026-07-06	0.684300	0.798800	0.682700	0.682700	-4.916%	127,082	+55.266%
2026-07-02	0.657700	0.720000	0.630100	0.718000	+5.900%	154,739	+47.632%
2026-07-01	0.660900	0.682500	0.630101	0.678000	+2.712%	162,777	+56.342%
2026-06-30	0.650000	0.677000	0.600000	0.660100	+5.279%	54,099	+60.582%
2026-06-29	0.600000	0.650000	0.600000	0.627000	+1.984%	35,069	+69.059%
2026-06-26	0.615600	0.635000	0.614800	0.614800	-1.537%	14,589	+72.414%
2026-06-25	0.720000	0.720000	0.621900	0.624400	-2.438%	45,831	+69.763%
2026-06-24	0.670100	0.790000	0.633000	0.640000	-7.927%	50,371	+65.625%
2026-06-23	0.730000	0.765551	0.695100	0.695100	-4.859%	59,874	+52.496%
2026-06-22	0.771100	0.835000	0.730000	0.730600	-5.252%	56,939	+45.086%
2026-06-18	0.857199	0.857199	0.739200	0.771100	-8.191%	33,394	+37.466%
2026-06-17	0.802000	0.868800	0.782100	0.839900	+7.390%	36,812	+26.206%
2026-06-16	0.740000	0.822450	0.740000	0.782100	+2.329%	35,669	+35.533%
2026-06-15	0.721000	0.834500	0.721000	0.764300	+6.955%	59,532	+38.689%
2026-06-12	0.740000	0.764200	0.711200	0.714600	-6.820%	25,060	+48.335%
2026-06-11	0.730000	0.898999	0.730000	0.766900	-0.763%	48,856	+38.219%
2026-06-10	0.740000	0.789900	0.740000	0.772800	+8.023%	57,169	+37.164%
2026-06-09	0.740000	0.852400	0.710000	0.715400	+0.746%	167,865	+48.169%
2026-06-08	0.720680	0.720700	0.710100	0.710100	-0.824%	27,151	+49.275%
2026-06-05	0.808700	0.830000	0.710100	0.716000	-12.895%	76,874	+48.045%
2026-06-04	0.882100	0.882100	0.822000	0.822000	-6.697%	32,033	+28.954%
2026-06-03	0.819600	0.883000	0.783900	0.881000	+2.478%	45,911	+20.318%
2026-06-02	0.782900	0.859700	0.782300	0.859700	+11.780%	36,540	+23.299%
2026-06-01	0.760000	0.820000	0.760000	0.769100	-3.087%	44,130	+37.823%
2026-05-29	0.751300	0.811000	0.751300	0.793600	+3.806%	34,038	+33.569%
2026-05-28	0.752600	0.823900	0.751200	0.764500	+1.581%	23,150	+38.653%
2026-05-27	0.787500	0.788000	0.745000	0.752600	-0.974%	43,837	+40.845%
2026-05-26	0.790000	0.800000	0.759700	0.760000	+0.039%	32,319	+39.474%
2026-05-22	0.675601	0.780000	0.670600	0.759700	-0.289%	32,611	+39.529%
2026-05-21	0.721000	0.767300	0.653700	0.761900	+7.265%	38,921	+39.126%
2026-05-20	0.670000	0.772600	0.633000	0.710300	-0.990%	59,219	+49.233%
2026-05-19	0.626100	0.757200	0.626000	0.717400	-3.614%	110,004	+47.756%
2026-05-18	0.866100	1.020000	0.600000	0.744300	-28.433%	1,013,325	+42.416%
2026-05-15	0.990000	1.219400	0.990000	1.040000	-16.129%	144,068	+1.923%
2026-05-14	0.878800	1.460000	0.860200	1.240000	+24.448%	963,433	-14.516%
2026-05-13	0.900000	1.180000	0.800000	0.996400	+11.616%	862,769	+6.383%
2026-05-12	0.396000	0.950000	0.381800	0.892700	+67.125%	12,772,028	+18.741%
2026-05-11	0.558000	0.558000	0.516000	0.534150	+0.783%	9,906	+98.446%
2026-05-08	0.569900	0.569900	0.516400	0.530000	+0.751%	6,582	+100.000%
2026-05-07	0.515000	0.545000	0.515000	0.526050	-0.256%	20,941	+101.502%
2026-05-06	0.555600	0.555600	0.522200	0.527400	-4.488%	20,635	+100.986%
2026-05-05	0.515000	0.569900	0.515000	0.552184	+7.199%	15,355	+91.965%
2026-05-04	0.503100	0.560000	0.503100	0.515100	-2.314%	17,902	+105.785%
2026-05-01	0.500000	0.569000	0.500000	0.527300	-2.370%	25,224	+101.024%
2026-04-30	0.539700	0.550000	0.538500	0.540100	-1.782%	11,621	+96.260%
2026-04-29	0.512700	0.579900	0.512700	0.549900	-2.483%	7,876	+92.762%
2026-04-28	0.551600	0.563900	0.551600	0.563900	-4.131%	3,128	+87.977%
2026-04-27	0.573500	0.591900	0.511500	0.588200	-6.531%	32,158	+80.211%
2026-04-24	0.561000	0.629300	0.561000	0.629300	+6.643%	32,092	+68.441%
2026-04-23	0.636600	0.636600	0.590100	0.590100	-8.963%	22,468	+79.631%
2026-04-22	0.664900	0.664900	0.632500	0.648200	-1.204%	8,801	+63.530%
2026-04-21	0.677500	0.677500	0.655051	0.656100	-1.338%	25,102	+61.561%
2026-04-20	0.655200	0.668600	0.655200	0.665000	-0.538%	6,346	+59.398%
2026-04-17	0.716000	0.716000	0.625600	0.668600	+1.457%	110,581	+58.540%
2026-04-16	0.658900	0.671500	0.644000	0.659000	+1.541%	58,164	+60.850%
2026-04-15	0.649700	0.649700	0.590700	0.649000	+5.101%	9,561	+63.328%
2026-04-14	0.592700	0.640000	0.590000	0.617500	-4.971%	23,992	+71.660%
2026-04-13	0.645900	0.650000	0.645900	0.649800	+0.604%	16,687	+63.127%
2026-04-10	0.649900	0.650000	0.630000	0.645900	-1.389%	6,135	+64.112%
2026-04-09	0.531700	0.655100	0.531700	0.655000	+5.645%	13,291	+61.832%
2026-04-08	0.640000	0.640000	0.587200	0.620000	-2.362%	35,620	+70.968%
2026-04-07	0.620000	0.636400	0.609800	0.635000	+3.843%	41,506	+66.929%
2026-04-06	0.661800	0.661900	0.610000	0.611500	-2.937%	29,284	+73.344%
2026-04-02	0.644400	0.677500	0.604500	0.630000	-1.563%	27,456	+68.254%
2026-04-01	0.610000	0.640000	0.603500	0.640000	+4.918%	31,648	+65.625%
2026-03-31	0.600000	0.610000	0.550000	0.610000	-0.457%	19,045	+73.770%
2026-03-30	0.640000	0.640000	0.580000	0.612800	-4.250%	45,309	+72.977%
2026-03-27	0.604900	0.640000	0.597000	0.640000	+1.571%	16,633	+65.625%
2026-03-26	0.624900	0.639000	0.593700	0.630100	-1.516%	28,981	+68.227%
2026-03-25	0.617600	0.639800	0.602400	0.639800	+8.773%	26,130	+65.677%
2026-03-24	0.634000	0.634000	0.551100	0.588200	-6.188%	91,530	+80.211%
2026-03-23	0.561000	0.629900	0.534300	0.627000	+16.111%	63,413	+69.059%
2026-03-20	0.600000	0.600000	0.533641	0.540000	-1.818%	9,866	+96.296%
2026-03-19	0.539200	0.630000	0.539200	0.550000	-4.530%	22,739	+92.727%
2026-03-18	0.569700	0.619300	0.561801	0.576100	-5.650%	21,130	+83.996%
2026-03-17	0.616400	0.640000	0.575600	0.610600	-1.516%	26,101	+73.600%
2026-03-16	0.640000	0.640000	0.620000	0.620000	+2.939%	34,992	+70.968%
2026-03-13	0.620000	0.620000	0.561400	0.602300	-4.985%	24,947	+75.992%
2026-03-12	0.650000	0.650000	0.633900	0.633900	+2.870%	10,190	+67.219%
2026-03-10	0.598900	0.616217	0.550000	0.616217	+2.891%	34,681	+72.017%
2026-03-09	0.537600	0.599000	0.500300	0.598900	+6.623%	16,370	+76.991%
2026-03-06	0.561700	0.566600	0.561600	0.561700	-5.054%	14,126	+88.713%
2026-03-05	0.584500	0.598800	0.537000	0.591600	+1.824%	18,820	+79.175%
2026-03-04	0.570000	0.598500	0.549100	0.581000	+5.636%	15,218	+82.444%
2026-03-03	0.555400	0.559600	0.520400	0.550000	-0.972%	14,548	+92.727%
2026-03-02	0.526000	0.600000	0.520100	0.555400	-3.072%	37,837	+90.853%
2026-02-27	0.575000	0.575000	0.550000	0.573000	+1.210%	13,726	+84.991%
2026-02-26	0.560000	0.598900	0.560000	0.566150	+1.479%	21,630	+87.230%
2026-02-25	0.600000	0.600000	0.555700	0.557900	-8.959%	30,244	+89.998%
2026-02-24	0.580000	0.612800	0.580000	0.612800	-1.463%	2,124	+72.977%
2026-02-23	0.600000	0.622001	0.600000	0.621900	+1.618%	7,753	+70.445%
2026-02-20	0.631000	0.687200	0.601300	0.612000	-3.042%	16,462	+73.203%
2026-02-19	0.661100	0.689990	0.630000	0.631200	-2.547%	38,592	+67.934%
2026-02-18	0.649000	0.660000	0.630000	0.647700	+2.810%	18,428	+63.656%
2026-02-17	0.653000	0.729100	0.610100	0.630000	-0.521%	11,298	+68.254%
2026-02-13	0.628000	0.675550	0.600000	0.633300	+0.524%	36,202	+67.377%
2026-02-12	0.628000	0.698400	0.628000	0.630000	+0.239%	19,041	+68.254%
2026-02-11	0.670000	0.749999	0.628500	0.628500	-4.989%	36,299	+68.656%
2026-02-10	0.690000	0.690000	0.661500	0.661501	-4.504%	26,037	+60.242%
2026-02-09	0.693900	0.738900	0.661500	0.692700	-0.173%	13,419	+53.024%
2026-02-06	0.678000	0.699900	0.660000	0.693900	+10.143%	24,445	+52.760%
2026-02-05	0.711000	0.720000	0.612200	0.630000	-13.473%	84,224	+68.254%
2026-02-04	0.840000	0.848799	0.702600	0.728100	-19.989%	90,948	+45.584%
2026-02-03	0.920000	1.300000	0.815100	0.910000	+1.111%	1,070,925	+16.484%
2026-02-02	1.120000	1.140000	0.800000	0.900000	-20.354%	101,874	+17.778%
2026-01-30	1.210000	1.268600	1.060000	1.130000	-6.612%	37,313	-6.195%
2026-01-29	1.260000	1.270000	1.210000	1.210000	-4.724%	6,091	-12.397%
2026-01-28	1.290000	1.290000	1.210100	1.270000	-2.308%	3,488	-16.535%
2026-01-27	1.430000	1.430000	1.210100	1.300000	+1.563%	13,723	-18.462%
2026-01-26	1.250000	1.290000	1.250000	1.280000	+3.126%	4,651	-17.188%
2026-01-23	1.270000	1.270000	1.240000	1.241200	-1.100%	6,220	-14.599%
2026-01-22	1.250000	1.270000	1.230000	1.255000	+2.033%	3,312	-15.538%
2026-01-21	1.320000	1.320000	1.190000	1.230000	0.000%	11,517	-13.821%
2026-01-20	1.150000	1.270000	1.150000	1.230000	-1.600%	7,149	-13.821%
2026-01-16	1.270000	1.320000	1.230000	1.250000	-1.575%	7,687	-15.200%
2026-01-15	1.290000	1.290000	1.250000	1.270000	+1.600%	11,668	-16.535%
2026-01-14	1.329300	1.350000	1.250000	1.250000	-6.716%	22,701	-15.200%
2026-01-13	1.320000	1.356000	1.300000	1.340000	+3.077%	8,919	-20.896%
2026-01-12	1.423900	1.423900	1.300000	1.300000	-0.763%	19,234	-18.462%
2026-01-09	1.340000	1.350000	1.250000	1.310000	-3.321%	28,719	-19.084%
2026-01-08	1.380000	1.730000	1.270000	1.355000	+0.370%	525,261	-21.771%
2026-01-07	1.350000	1.400000	1.310000	1.350000	+4.651%	8,391	-21.481%
2026-01-06	1.250000	1.290000	1.250000	1.290000	+3.200%	14,733	-17.829%
2026-01-05	1.220000	1.264206	1.220000	1.250000	+3.306%	7,379	-15.200%
2026-01-02	1.230000	1.230000	1.190000	1.210000	0.000%	12,263	-12.397%
2025-12-31	1.235000	1.235000	1.210000	1.210000	-9.023%	3,705	-12.397%
2025-12-30	1.260000	1.348000	1.250100	1.330000	+7.258%	11,129	-20.301%
2025-12-29	1.210000	1.290000	1.207400	1.240000	-3.502%	6,202	-14.516%
2025-12-26	1.220000	1.300000	1.180000	1.285000	-1.908%	27,510	-17.510%
2025-12-24	1.349200	1.349200	1.300500	1.310000	-0.758%	12,903	-19.084%
2025-12-23	1.390000	1.400000	1.300000	1.320000	-4.292%	22,161	-19.697%
2025-12-22	1.440000	1.490000	1.350000	1.379200	-2.184%	33,745	-23.144%
2025-12-19	1.370700	1.430000	1.370700	1.410000	-2.083%	8,186	-24.823%
2025-12-18	1.395000	1.440000	1.390000	1.440000	+6.352%	4,281	-26.389%
2025-12-17	1.450000	1.450200	1.354000	1.354000	-5.972%	31,271	-21.713%
2025-12-16	1.470000	1.490000	1.400000	1.440000	-5.882%	33,343	-26.389%
2025-12-15	1.480000	1.585300	1.450000	1.530000	-1.544%	47,588	-30.719%
2025-12-12	1.510200	1.880000	1.410000	1.554000	+3.600%	437,210	-31.789%
2025-12-11	1.610000	1.630000	1.480000	1.500000	-10.180%	42,122	-29.333%
2025-12-10	1.750000	1.750000	1.660000	1.670000	-4.571%	241,822	-36.527%
2025-12-09	1.730000	1.790000	1.685100	1.750000	+0.575%	7,587	-39.429%
2025-12-08	1.657400	1.850000	1.650100	1.740000	+2.353%	14,355	-39.080%
2025-12-05	1.650000	1.700000	1.634000	1.700000	+2.410%	11,954	-37.647%
2025-12-04	1.730000	1.730000	1.630000	1.660000	-7.778%	15,062	-36.145%
2025-12-03	1.690000	1.800000	1.690000	1.800000	-1.961%	2,574	-41.111%
2025-12-02	1.740000	1.880000	1.730000	1.836000	+5.517%	48,272	-42.266%
2025-12-01	1.770000	1.770000	1.690000	1.740000	+8.750%	19,387	-39.080%
2025-11-28	1.450000	1.629900	1.450000	1.600000	-1.840%	13,843	-33.750%
2025-11-26	1.660000	1.660000	1.610000	1.630000	-1.212%	10,427	-34.969%
2025-11-25	1.580000	1.650000	1.574800	1.650000	+3.774%	10,793	-35.758%
2025-11-24	1.620000	1.620000	1.560000	1.590000	-0.625%	8,823	-33.333%
2025-11-21	1.570000	1.605000	1.560000	1.600000	+2.564%	17,600	-33.750%
2025-11-20	1.490100	1.610000	1.490100	1.560000	+1.299%	18,906	-32.051%
2025-11-19	1.450000	1.590000	1.450000	1.540000	+1.316%	6,654	-31.169%
2025-11-18	1.455400	1.520000	1.450000	1.520000	+1.333%	6,435	-30.263%
2025-11-17	1.489300	1.500000	1.450000	1.500000	+0.402%	8,251	-29.333%
2025-11-14	1.510000	1.521000	1.494000	1.494000	-1.711%	9,347	-29.050%
2025-11-13	1.575000	1.575000	1.520000	1.520000	-2.314%	2,549	-30.263%
2025-11-12	1.560000	1.570000	1.556000	1.556000	-0.575%	1,538	-31.877%
2025-11-11	1.585000	1.586500	1.565000	1.565000	+2.288%	6,245	-32.268%
2025-11-10	1.640000	1.640000	1.510000	1.530000	-1.290%	8,895	-30.719%
2025-11-07	1.560000	1.659900	1.510000	1.550000	-3.487%	10,898	-31.613%
2025-11-06	1.500000	1.606000	1.490000	1.606000	+6.782%	10,785	-33.998%
2025-11-05	1.460000	1.530000	1.460000	1.504000	-3.218%	10,072	-29.521%
2025-11-04	1.580000	1.600000	1.530000	1.554000	-4.663%	17,256	-31.789%
2025-11-03	1.630000	1.640000	1.590000	1.630000	-0.610%	14,056	-34.969%
2025-10-31	1.670000	1.690000	1.640000	1.640000	-5.202%	7,631	-35.366%
2025-10-30	1.730000	1.750000	1.670000	1.730000	-2.590%	4,679	-38.728%
2025-10-29	1.750000	1.776000	1.690000	1.776000	+0.909%	3,870	-40.315%
2025-10-28	1.770000	1.805800	1.760000	1.760000	+0.342%	2,352	-39.773%
2025-10-27	1.843300	1.850000	1.754000	1.754000	-3.414%	7,964	-39.567%
2025-10-24	1.720000	1.840000	1.720000	1.816000	+6.348%	11,998	-41.630%
2025-10-23	1.690000	1.759900	1.690000	1.707600	+1.643%	1,484	-37.925%
2025-10-22	1.760000	1.770000	1.640000	1.680000	-6.208%	22,552	-36.905%
2025-10-21	1.820000	1.820000	1.791200	1.791200	-0.710%	2,552	-40.822%
2025-10-20	1.820000	1.850000	1.800000	1.804000	-1.096%	7,049	-41.242%
2025-10-17	1.850000	1.860000	1.810000	1.824000	-2.979%	4,373	-41.886%
2025-10-16	1.900000	1.930000	1.840000	1.880000	-1.053%	8,340	-43.617%
2025-10-15	1.810000	1.910000	1.810000	1.900000	+1.387%	4,011	-44.211%
2025-10-14	1.860000	1.874000	1.830000	1.874000	+0.753%	5,399	-43.436%
2025-10-13	1.820000	1.860000	1.810000	1.860000	+2.198%	7,213	-43.011%
2025-10-10	1.970000	1.997800	1.800000	1.820000	-5.895%	29,586	-41.758%
2025-10-09	1.990000	2.000000	1.934000	1.934000	-2.746%	6,326	-45.191%
2025-10-08	1.920000	2.000000	1.920000	1.988600	+1.459%	17,842	-46.696%
2025-10-07	1.890000	1.960000	1.850000	1.960000	+4.589%	57,034	-45.918%
2025-10-06	1.890000	1.915000	1.874000	1.874000	-0.847%	12,911	-43.436%
2025-10-03	1.930000	1.960000	1.850100	1.890000	-3.866%	10,951	-43.915%
2025-10-02	1.920000	1.966000	1.853000	1.966000	+1.550%	13,048	-46.083%
2025-10-01	1.800000	1.949100	1.800000	1.936000	-0.718%	9,699	-45.248%
2025-09-30	1.930000	1.965000	1.910000	1.950000	-0.510%	20,605	-45.641%
2025-09-29	1.950000	1.960000	1.750000	1.960000	+4.589%	30,185	-45.918%
2025-09-26	1.940000	1.960000	1.856300	1.874000	-3.897%	7,828	-43.436%
2025-09-25	1.921900	1.970000	1.908700	1.950000	-2.305%	5,218	-45.641%
2025-09-24	1.920000	2.000000	1.920000	1.996000	+2.045%	17,156	-46.894%
2025-09-23	1.990000	1.990000	1.850700	1.956000	-0.711%	8,815	-45.808%
2025-09-22	1.892400	1.990000	1.861100	1.970000	-0.756%	25,693	-46.193%
2025-09-19	1.969500	1.985000	1.900000	1.985000	+1.018%	24,663	-46.599%
2025-09-18	1.930000	1.970000	1.850000	1.965000	-0.506%	22,521	-46.056%
2025-09-17	1.786600	1.980000	1.786600	1.975000	+5.898%	33,656	-46.329%
2025-09-16	1.820000	1.900000	1.770000	1.865000	+0.811%	18,554	-43.164%
2025-09-15	1.870000	1.875000	1.810000	1.850000	+1.827%	27,271	-42.703%
2025-09-12	1.850000	1.875000	1.760100	1.816800	-3.873%	40,618	-41.656%
2025-09-11	1.890000	1.897600	1.785000	1.890000	+3.279%	37,085	-43.915%
2025-09-10	1.810000	1.915000	1.760000	1.830000	+1.105%	154,315	-42.077%
2025-09-09	1.780000	2.029900	1.750000	1.810000	+1.737%	340,965	-41.436%
2025-09-08	1.640000	1.794900	1.590000	1.779100	+6.215%	228,779	-40.419%
2025-09-05	1.480000	1.680000	1.460000	1.675000	+16.319%	53,776	-36.716%
2025-09-04	1.450000	1.490000	1.411800	1.440000	-0.690%	14,375	-26.389%
2025-09-03	1.410000	1.470000	1.409100	1.450000	+2.113%	25,694	-26.897%
2025-09-02	1.400000	1.440000	1.400000	1.420000	+2.158%	20,522	-25.352%
2025-08-29	1.420600	1.480000	1.342000	1.390000	-2.113%	15,247	-23.741%
2025-08-28	1.410000	1.450000	1.376200	1.420000	+1.429%	54,745	-25.352%
2025-08-27	1.530000	1.530000	1.400000	1.400000	+1.449%	25,343	-24.286%
2025-08-26	1.400000	1.480000	1.380000	1.380000	-2.817%	23,736	-23.188%
2025-08-25	1.480000	1.501400	1.420000	1.420000	-3.447%	13,303	-25.352%
2025-08-22	1.420000	1.536500	1.420000	1.470700	-0.628%	12,669	-27.925%
2025-08-21	1.420000	1.490000	1.420000	1.480000	+3.497%	6,069	-28.378%
2025-08-20	1.420000	1.470000	1.350000	1.430000	+1.060%	25,610	-25.874%
2025-08-19	1.460000	1.460000	1.410000	1.415000	-3.741%	6,868	-25.088%
2025-08-18	1.509900	1.509900	1.410000	1.470000	+2.797%	8,429	-27.891%
2025-08-15	1.460000	1.480000	1.410000	1.430000	-2.055%	24,379	-25.874%
2025-08-14	1.470000	1.490000	1.410100	1.460000	-1.351%	15,245	-27.397%
2025-08-13	1.490000	1.515000	1.422700	1.480000	+4.594%	13,312	-28.378%
2025-08-12	1.390000	1.445800	1.360000	1.415000	+4.815%	36,312	-25.088%
2025-08-11	1.490000	1.525000	1.290100	1.350000	-9.091%	123,695	-21.481%
2025-08-08	1.580000	1.660000	1.419000	1.485000	-3.883%	336,144	-28.620%
2025-08-07	1.570000	1.610000	1.545000	1.545000	-1.592%	15,792	-31.392%
2025-08-06	1.620000	1.630000	1.570000	1.570000	+0.641%	19,615	-32.484%
2025-08-05	1.600000	1.600000	1.550000	1.560000	-2.500%	16,165	-32.051%
2025-08-04	1.640000	1.700000	1.375000	1.600000	-2.439%	723,605	-33.750%
2025-08-01	1.710000	1.710000	1.560000	1.640000	-4.094%	238,888	-35.366%
2025-07-31	1.710000	1.790000	1.700000	1.710000	-0.581%	21,648	-38.012%
2025-07-30	1.780000	1.870000	1.720000	1.720000	-1.149%	39,980	-38.372%
2025-07-29	1.820200	1.920000	1.740000	1.740000	-4.918%	66,959	-39.080%
2025-07-28	1.870000	1.930000	1.810000	1.830000	-3.175%	4,560	-42.077%
2025-07-25	1.780000	1.900000	1.770000	1.890000	+1.340%	4,838	-43.915%
2025-07-24	1.840000	1.920000	1.840000	1.865000	+2.755%	20,039	-43.164%
2025-07-23	1.800000	1.930000	1.790100	1.815000	+1.966%	27,460	-41.598%
2025-07-22	1.840000	1.840000	1.700000	1.780000	+0.565%	41,973	-40.449%
2025-07-21	1.830000	1.838700	1.760000	1.770000	+0.340%	15,305	-40.113%
2025-07-18	1.820000	1.820000	1.764000	1.764000	-4.649%	8,842	-39.909%
2025-07-17	1.810000	1.880000	1.760000	1.850000	+2.210%	59,214	-42.703%
2025-07-16	1.700000	1.880000	1.700000	1.810000	+6.471%	47,450	-41.436%
2025-07-15	1.820000	1.880000	1.650000	1.700000	-10.053%	382,195	-37.647%
2025-07-14	1.880000	1.939900	1.769200	1.890000	-0.683%	112,279	-43.915%
2025-07-11	1.780000	1.940000	1.722700	1.903000	+3.424%	28,417	-44.298%
2025-07-10	1.700000	1.860000	1.680000	1.840000	+8.235%	293,960	-42.391%
2025-07-09	1.690000	1.770000	1.615700	1.700000	-3.409%	231,222	-37.647%
2025-07-08	1.690000	1.840000	1.690000	1.760000	+3.529%	12,562	-39.773%
2025-07-07	1.880000	1.880000	1.650000	1.700000	-7.609%	44,927	-37.647%
2025-07-03	1.740000	1.850000	1.740000	1.840000	+5.444%	20,953	-42.391%
2025-07-02	1.800400	1.880000	1.700000	1.745000	-3.591%	324,375	-39.255%
2025-07-01	1.770000	1.880000	1.757500	1.810000	+1.117%	9,436	-41.436%
2025-06-30	1.850000	1.855000	1.780000	1.790000	-1.972%	34,431	-40.782%
2025-06-27	1.730000	1.871600	1.700000	1.826000	+5.184%	36,630	-41.950%
2025-06-26	1.690000	1.914100	1.690000	1.736000	+12.000%	138,560	-38.940%
2025-06-25	1.600000	1.850000	1.550000	1.550000	-9.884%	135,036	-31.613%
2025-06-24	1.675000	1.720000	1.600000	1.720000	+2.381%	36,481	-38.372%
2025-06-23	1.660000	1.770000	1.580000	1.680000	-3.725%	161,698	-36.905%
2025-06-20	1.730000	1.786800	1.710100	1.745000	-1.966%	16,262	-39.255%
2025-06-18	1.840000	1.878800	1.700000	1.780000	-2.732%	79,896	-40.449%
2025-06-17	1.840000	2.050000	1.680000	1.830000	-0.867%	574,814	-42.077%
2025-06-16	1.600000	1.970000	1.600000	1.846000	+13.252%	1,210,222	-42.579%
2025-06-13	1.531400	1.630000	1.530000	1.630000	+2.516%	14,068	-34.969%
2025-06-12	1.610000	1.650000	1.465300	1.590000	+0.633%	173,872	-33.333%
2025-06-11	1.657800	1.657800	1.580000	1.580000	-1.435%	18,880	-32.911%
2025-06-10	1.650000	1.650000	1.590000	1.603000	-1.656%	9,261	-33.874%
2025-06-09	1.600000	1.695000	1.550000	1.630000	+1.054%	16,453	-34.969%
2025-06-06	1.590000	1.700000	1.460000	1.613000	+6.118%	78,191	-34.284%
2025-06-05	1.669800	1.739900	1.520000	1.520000	-8.046%	76,247	-30.263%
2025-06-04	1.580000	1.750000	1.560000	1.653000	+1.411%	71,757	-35.874%
2025-06-03	1.680000	1.710100	1.560000	1.630000	-2.976%	43,803	-34.969%
2025-06-02	1.690000	1.740000	1.580000	1.680000	+5.000%	41,827	-36.905%
2025-05-30	1.980000	1.980000	1.561600	1.600000	-15.789%	107,867	-33.750%
2025-05-29	2.070000	2.309500	1.760000	1.900000	-5.000%	214,537	-44.211%
2025-05-28	2.230000	2.258100	2.000000	2.000000	-5.213%	21,842	-47.000%
2025-05-27	2.260000	2.339200	2.020000	2.110000	-4.955%	11,130	-49.763%
2025-05-23	2.210000	2.290000	2.150000	2.220000	+0.452%	4,528	-52.252%
2025-05-22	2.310000	2.597700	2.210000	2.210000	-1.339%	80,087	-52.036%
2025-05-21	2.330000	2.350000	2.170000	2.240000	-4.478%	17,234	-52.679%
2025-05-20	1.990000	2.480000	1.990000	2.345000	+8.565%	62,244	-54.797%
2025-05-19	2.250000	2.250000	2.130000	2.160000	-2.703%	5,249	-50.926%
2025-05-16	2.380000	2.380000	2.200000	2.220000	-5.532%	10,529	-52.252%
2025-05-15	2.200000	2.350000	2.130000	2.350000	+5.856%	10,565	-54.894%
2025-05-14	2.076300	2.400500	2.076300	2.220000	+5.714%	70,593	-52.252%
2025-05-13	2.230000	2.499900	2.100000	2.100000	-6.708%	88,097	-49.524%
2025-05-12	2.070000	2.289900	2.070000	2.251000	+6.430%	58,168	-52.910%
2025-05-09	1.920000	2.158700	1.838700	2.115000	+6.281%	185,998	-49.882%
2025-05-08	1.850000	2.000000	1.810000	1.990000	+6.417%	74,411	-46.734%
2025-05-07	1.800000	1.930000	1.727200	1.870000	+1.081%	90,325	-43.316%
2025-05-06	2.000000	2.000000	1.770100	1.850000	-2.116%	53,450	-42.703%
2025-05-05	1.900000	1.970000	1.830000	1.890000	-1.047%	53,142	-43.915%
2025-05-02	2.000000	2.000000	1.880000	1.910000	-3.535%	21,820	-44.503%
2025-05-01	2.100000	2.100000	1.911200	1.980000	-7.907%	29,403	-46.465%
2025-04-30	1.980000	2.190000	1.860000	2.150000	+11.979%	65,978	-50.698%
2025-04-29	1.940000	2.040000	1.900000	1.920000	-2.041%	19,024	-44.792%
2025-04-28	1.900000	2.000700	1.730100	1.960000	+4.813%	60,115	-45.918%
2025-04-25	1.640000	2.220000	1.587900	1.870000	+13.430%	382,942	-43.316%
2025-04-24	1.550000	1.690000	1.515600	1.648600	+6.361%	39,717	-35.703%
2025-04-23	1.630000	1.689300	1.509700	1.550000	-4.908%	49,615	-31.613%
2025-04-22	1.470000	1.710000	1.450000	1.630000	+8.399%	254,796	-34.969%
2025-04-21	1.510000	1.570000	1.340800	1.503700	+0.474%	96,153	-29.507%
2025-04-17	1.590000	1.900000	1.474600	1.496600	-4.064%	494,259	-29.173%
2025-04-16	1.570000	1.670000	1.360000	1.560000	+6.122%	283,484	-32.051%
2025-04-15	1.306000	1.810000	1.300000	1.470000	+5.000%	462,477	-27.891%
2025-04-14	1.413000	1.474000	1.350000	1.400000	-0.850%	29,723	-24.286%
2025-04-11	1.500000	1.500000	1.276000	1.412000	+3.443%	33,173	-24.929%
2025-04-10	1.400000	1.492000	1.345000	1.365000	-2.430%	23,068	-22.344%
2025-04-09	1.419000	1.420000	1.205000	1.399000	+3.630%	31,596	-24.232%
2025-04-08	1.400000	1.489000	1.301000	1.350000	+3.846%	43,318	-21.481%
2025-04-07	1.750000	1.933000	1.200000	1.300000	-41.441%	204,462	-18.462%
2025-04-04	2.316000	2.388000	2.150000	2.220000	-7.035%	35,004	-52.252%
2025-04-03	2.594000	2.645000	2.200000	2.388000	-4.556%	34,172	-55.611%
2025-04-02	2.452000	2.604000	2.403000	2.502000	+2.102%	20,147	-57.634%
2025-04-01	2.611000	2.700000	2.368000	2.450500	-6.861%	47,960	-56.744%
2025-03-31	2.786000	2.869000	2.600000	2.631000	-4.223%	31,988	-59.711%
2025-03-28	2.860000	3.090000	2.645000	2.747000	-5.374%	85,064	-61.412%
2025-03-27	2.740000	3.100000	2.550000	2.903000	+10.045%	117,756	-63.486%
2025-03-26	2.565000	2.772000	2.544000	2.638000	+0.841%	26,079	-59.818%
2025-03-25	2.600000	2.657000	2.325000	2.616000	+7.832%	36,020	-59.480%
2025-03-24	2.400000	2.561000	2.356000	2.426000	+2.884%	29,079	-56.307%
2025-03-21	2.400000	2.543000	2.150000	2.358000	-3.400%	92,919	-55.047%
2025-03-20	2.724000	2.821000	2.417000	2.441000	-13.070%	85,398	-56.575%
2025-03-19	3.180000	3.180000	2.730000	2.808000	-4.781%	63,456	-62.251%
2025-03-18	2.793000	2.970000	2.751000	2.949000	+2.006%	72,978	-64.056%
2025-03-17	2.590000	3.061000	2.507000	2.891000	+18.338%	129,412	-63.334%
2025-03-14	2.551000	2.601000	2.400000	2.443000	-7.110%	44,365	-56.611%
2025-03-13	2.580000	2.717000	2.211000	2.630000	-2.230%	122,065	-59.696%
2025-03-12	2.212000	2.739000	2.211000	2.690000	+17.109%	69,165	-60.595%
2025-03-11	2.290000	2.322000	2.182000	2.297000	-0.130%	10,206	-53.853%
2025-03-10	2.380000	2.450000	2.130000	2.300000	+0.131%	22,159	-53.913%
2025-03-07	2.199000	2.380000	2.158000	2.297000	+1.323%	54,504	-53.853%
2025-03-06	1.950000	2.334000	1.950000	2.267000	+13.293%	150,230	-53.242%
2025-03-05	1.959000	2.045000	1.915800	2.001000	-0.941%	24,823	-47.026%
2025-03-04	2.000000	2.030000	1.817000	2.020000	+3.590%	68,073	-47.525%
2025-03-03	2.027000	2.069000	1.950000	1.950000	-7.099%	40,143	-45.641%
2025-02-28	2.500000	2.500000	1.894500	2.099000	-19.269%	206,345	-49.500%

.dark-mode .Hy5tKn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hy5tKn{ color: #333333; background-color: white; border: 2px solid #333333; }CPHIChina Pharma Holdings, Inc.stock NYSEAMERICAN

CPHI
China Pharma Holdings, Inc.
stock NYSEAMERICAN