China Pharma Inc. (CPHI)
AMEX: CPHI
· Real-Time Price · USD
1.43
-0.05 (-3.38%)
At close: Aug 14, 2025, 3:59 PM
1.46
2.06%
Pre-market: Aug 15, 2025, 07:00 AM EDT
CPHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.47 | 1.49 | 1.41 | 1.46 | 1.46 | -1.35% | 14,195 |
| Aug 13, 2025 | 1.49 | 1.52 | 1.42 | 1.48 | 1.48 | 4.23% | 13,312 |
| Aug 12, 2025 | 1.39 | 1.45 | 1.36 | 1.42 | 1.42 | 5.19% | 36,312 |
| Aug 11, 2025 | 1.49 | 1.53 | 1.29 | 1.35 | 1.35 | -9.40% | 123,695 |
| Aug 8, 2025 | 1.58 | 1.66 | 1.42 | 1.49 | 1.49 | -3.87% | 336,144 |
| Aug 7, 2025 | 1.57 | 1.61 | 1.55 | 1.55 | 1.55 | -1.27% | 15,800 |
| Aug 6, 2025 | 1.62 | 1.63 | 1.57 | 1.57 | 1.57 | 0.64% | 19,615 |
| Aug 5, 2025 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -2.50% | 16,165 |
| Aug 4, 2025 | 1.64 | 1.70 | 1.38 | 1.60 | 1.60 | -2.44% | 723,605 |
| Aug 1, 2025 | 1.71 | 1.71 | 1.56 | 1.64 | 1.64 | -4.09% | 238,900 |
| Jul 31, 2025 | 1.71 | 1.79 | 1.70 | 1.71 | 1.71 | -0.58% | 21,648 |
| Jul 30, 2025 | 1.78 | 1.87 | 1.72 | 1.72 | 1.72 | -1.15% | 40,000 |
| Jul 29, 2025 | 1.82 | 1.92 | 1.74 | 1.74 | 1.74 | -4.92% | 67,000 |
| Jul 28, 2025 | 1.87 | 1.93 | 1.81 | 1.83 | 1.83 | -3.17% | 4,600 |
| Jul 25, 2025 | 1.78 | 1.90 | 1.77 | 1.89 | 1.89 | 1.07% | 4,838 |
| Jul 24, 2025 | 1.84 | 1.92 | 1.84 | 1.87 | 1.87 | 2.75% | 20,039 |
| Jul 23, 2025 | 1.80 | 1.93 | 1.79 | 1.82 | 1.82 | 2.25% | 27,500 |
| Jul 22, 2025 | 1.84 | 1.84 | 1.70 | 1.78 | 1.78 | 0.56% | 42,000 |
| Jul 21, 2025 | 1.83 | 1.84 | 1.76 | 1.77 | 1.77 | 0.57% | 15,305 |
| Jul 18, 2025 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -4.86% | 8,842 |