Financial News

China Pharma Holdings, Inc. Common Stock (NY:CPHI)

1.890 -0.076 (-3.87%)
Official Closing Price Updated: 8:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 1.930 1.960 1.850 1.890 10,951 -0.08(-3.87%)
Oct 02, 2025 1.920 1.966 1.853 1.966 13,048 +0.03(+1.55%)
Oct 01, 2025 1.800 1.949 1.800 1.936 9,699 -0.01(-0.72%)
Sep 30, 2025 1.930 1.965 1.910 1.950 20,605 -0.01(-0.51%)
Sep 29, 2025 1.950 1.960 1.750 1.960 30,185 +0.09(+4.59%)
Sep 26, 2025 1.940 1.960 1.856 1.874 7,828 -0.08(-3.90%)
Sep 25, 2025 1.922 1.970 1.909 1.950 5,218 -0.05(-2.30%)
Sep 24, 2025 1.920 2.000 1.920 1.996 17,156 +0.04(+2.04%)
Sep 23, 2025 1.990 1.990 1.851 1.956 8,801 -0.01(-0.71%)
Sep 22, 2025 1.892 1.990 1.861 1.970 25,693 -0.02(-0.76%)
Sep 19, 2025 1.970 1.985 1.900 1.985 24,663 +0.02(+1.02%)
Sep 18, 2025 1.930 1.970 1.850 1.965 22,357 -0.01(-0.51%)
Sep 17, 2025 1.790 1.980 1.787 1.975 33,656 +0.11(+5.90%)
Sep 16, 2025 1.820 1.900 1.770 1.865 18,502 +0.01(+0.81%)
Sep 15, 2025 1.870 1.875 1.810 1.850 27,203 +0.03(+1.83%)
Sep 12, 2025 1.850 1.875 1.760 1.817 40,618 -0.07(-3.87%)
Sep 11, 2025 1.890 1.898 1.785 1.890 36,942 +0.06(+3.28%)
Sep 10, 2025 1.810 1.915 1.760 1.830 154,315 +0.02(+1.10%)
Sep 09, 2025 1.780 2.030 1.750 1.810 338,985 +0.03(+1.74%)
Sep 08, 2025 1.640 1.795 1.590 1.779 228,425 +0.10(+6.21%)
Sep 05, 2025 1.480 1.680 1.460 1.675 53,776 +0.24(+16.32%)
Sep 04, 2025 1.450 1.490 1.412 1.440 14,375 -0.01(-0.69%)
Sep 03, 2025 1.410 1.470 1.409 1.450 25,694 +0.03(+2.11%)
Sep 02, 2025 1.400 1.440 1.400 1.420 20,522 +0.03(+2.16%)
Aug 29, 2025 1.421 1.480 1.342 1.390 15,247 -0.03(-2.11%)
Aug 28, 2025 1.410 1.450 1.376 1.420 54,745 +0.02(+1.43%)
Aug 27, 2025 1.530 1.530 1.400 1.400 25,343 +0.02(+1.45%)
Aug 26, 2025 1.400 1.480 1.380 1.380 23,535 -0.04(-2.82%)
Aug 25, 2025 1.480 1.501 1.420 1.420 13,290 -0.05(-3.45%)
Aug 22, 2025 1.420 1.536 1.420 1.471 12,669 -0.01(-0.63%)
Aug 21, 2025 1.420 1.490 1.420 1.480 6,069 +0.05(+3.50%)
Aug 20, 2025 1.420 1.470 1.350 1.430 25,610 +0.01(+1.06%)
Aug 19, 2025 1.460 1.460 1.410 1.415 6,868 -0.05(-3.74%)
Aug 18, 2025 1.510 1.510 1.410 1.470 8,428 +0.04(+2.80%)
Aug 15, 2025 1.460 1.480 1.410 1.430 24,379 -0.03(-2.05%)
Aug 14, 2025 1.470 1.490 1.410 1.460 15,245 -0.02(-1.35%)
Aug 13, 2025 1.490 1.515 1.423 1.480 13,312 +0.06(+4.59%)
Aug 12, 2025 1.390 1.446 1.360 1.415 36,301 +0.06(+4.81%)
Aug 11, 2025 1.490 1.525 1.290 1.350 123,418 -0.14(-9.09%)
Aug 08, 2025 1.580 1.660 1.419 1.485 336,144 -0.06(-3.88%)
Aug 07, 2025 1.570 1.610 1.545 1.545 15,792 -0.03(-1.59%)
Aug 06, 2025 1.620 1.630 1.570 1.570 19,615 +0.01(+0.64%)
Aug 05, 2025 1.600 1.600 1.550 1.560 16,145 -0.04(-2.50%)
Aug 04, 2025 1.640 1.700 1.375 1.600 723,605 -0.04(-2.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback