China Pharma Inc. (CPHI)
AMEX: CPHI
· Real-Time Price · USD
1.90
-0.07 (-3.36%)
At close: Oct 03, 2025, 3:59 PM
1.85
-2.38%
After-hours: Oct 03, 2025, 07:57 PM EDT
CPHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.92 | 1.97 | 1.85 | 1.97 | 1.97 | 1.55% | 13,048 |
| Oct 1, 2025 | 1.80 | 1.95 | 1.80 | 1.94 | 1.94 | -0.51% | 9,700 |
| Sep 30, 2025 | 1.93 | 1.97 | 1.91 | 1.95 | 1.95 | -0.51% | 20,605 |
| Sep 29, 2025 | 1.95 | 1.96 | 1.75 | 1.96 | 1.96 | 4.81% | 30,185 |
| Sep 26, 2025 | 1.94 | 1.96 | 1.86 | 1.87 | 1.87 | -4.10% | 7,828 |
| Sep 25, 2025 | 1.92 | 1.97 | 1.91 | 1.95 | 1.95 | -2.50% | 5,218 |
| Sep 24, 2025 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 2.04% | 17,200 |
| Sep 23, 2025 | 1.99 | 1.99 | 1.85 | 1.96 | 1.96 | -0.51% | 8,815 |
| Sep 22, 2025 | 1.89 | 1.99 | 1.86 | 1.97 | 1.97 | -1.01% | 25,700 |
| Sep 19, 2025 | 1.97 | 1.99 | 1.90 | 1.99 | 1.99 | 1.02% | 24,663 |
| Sep 18, 2025 | 1.93 | 1.97 | 1.85 | 1.97 | 1.97 | -0.51% | 22,521 |
| Sep 17, 2025 | 1.79 | 1.98 | 1.79 | 1.98 | 1.98 | 5.88% | 33,700 |
| Sep 16, 2025 | 1.82 | 1.90 | 1.77 | 1.87 | 1.87 | 1.08% | 18,554 |
| Sep 15, 2025 | 1.87 | 1.88 | 1.81 | 1.85 | 1.85 | 1.65% | 27,271 |
| Sep 12, 2025 | 1.85 | 1.88 | 1.76 | 1.82 | 1.82 | -3.70% | 40,618 |
| Sep 11, 2025 | 1.89 | 1.90 | 1.79 | 1.89 | 1.89 | 3.28% | 37,085 |
| Sep 10, 2025 | 1.81 | 1.92 | 1.76 | 1.83 | 1.83 | 1.10% | 154,315 |
| Sep 9, 2025 | 1.78 | 2.03 | 1.75 | 1.81 | 1.81 | 1.69% | 341,000 |
| Sep 8, 2025 | 1.64 | 1.79 | 1.59 | 1.78 | 1.78 | 5.95% | 228,800 |
| Sep 5, 2025 | 1.48 | 1.68 | 1.46 | 1.68 | 1.68 | 16.67% | 53,776 |
Page 1 of 135