China Pharma Inc. (CPHI)
AMEX: CPHI
· Real-Time Price · USD
1.85
0.07 (3.99%)
At close: Sep 09, 2025, 3:59 PM
1.85
0.00%
After-hours: Sep 09, 2025, 07:54 PM EDT
CPHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.78 | 2.03 | 1.75 | 1.81 | 1.81 | 1.69% | 337,865 |
| 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 |
| Sep 4, 2025 | 1.45 | 1.49 | 1.41 | 1.44 | 1.44 | -0.69% | 14,400 |
| Sep 3, 2025 | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | 2.11% | 25,700 |
| Sep 2, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 2.16% | 20,522 |
| Aug 29, 2025 | 1.42 | 1.48 | 1.34 | 1.39 | 1.39 | -2.11% | 15,247 |
| Aug 28, 2025 | 1.41 | 1.45 | 1.38 | 1.42 | 1.42 | 1.43% | 54,745 |
| Aug 27, 2025 | 1.53 | 1.53 | 1.40 | 1.40 | 1.40 | 1.45% | 25,343 |
| Aug 26, 2025 | 1.40 | 1.48 | 1.38 | 1.38 | 1.38 | -2.82% | 23,736 |
| Aug 25, 2025 | 1.48 | 1.50 | 1.42 | 1.42 | 1.42 | -3.40% | 13,303 |
| Aug 22, 2025 | 1.42 | 1.54 | 1.42 | 1.47 | 1.47 | -0.68% | 12,700 |
| Aug 21, 2025 | 1.42 | 1.49 | 1.42 | 1.48 | 1.48 | 3.50% | 6,100 |
| Aug 20, 2025 | 1.42 | 1.47 | 1.35 | 1.43 | 1.43 | 0.70% | 25,610 |
| Aug 19, 2025 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -3.40% | 6,900 |
| Aug 18, 2025 | 1.51 | 1.51 | 1.41 | 1.47 | 1.47 | 2.80% | 8,429 |
| Aug 15, 2025 | 1.46 | 1.48 | 1.41 | 1.43 | 1.43 | -2.05% | 24,400 |
| Aug 14, 2025 | 1.47 | 1.49 | 1.41 | 1.46 | 1.46 | -1.35% | 15,245 |
| 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 |