Get the Stockscreener App
0.881
2.48%
0.0213
China Pharma Holdings Inc. Stock (CPHI) Price History
The historical daily chart and data for China Pharma Holdings Inc. stock (CPHI), show that the latest closing stock price as of June 03, 2026, is $0.881.
- China Pharma Holdings Inc. all-time high stock price is $16.30, occurred on March 29, 2021.
- The lowest China Pharma Holdings Inc. stock price recorded was $0.00 on March 11, 2026. Since then, China Pharma Holdings Inc.'s stock price has risen over to $0.881 now.
- The 52-week high stock price for CPHI is $2.05, representing a 132.69% increase from the current share price, occurred on June 17, 2025.
- The 52-week low stock price for CPHI is $0.3818, indicating a -56.66% decrease from the current share price, occurred on May 12, 2026.
- The closing price of China Pharma Holdings Inc. (CPHI) stock in the beginning of 2025 was $4.583. The stock closed the year at $0.959, a loss of over -79.07% for the year.
The table below shows more information about CPHI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 03, 2026 | $0.883 | $0.7839 | $0.0991 | 45,861.0 | +2.48% |
| Jun 02, 2026 | $0.8597 | $0.7823 | $0.0774 | 36,142.0 | +11.78% |
| Jun 01, 2026 | $0.82 | $0.76 | $0.06 | 44,030.0 | -3.09% |
| May 29, 2026 | $0.811 | $0.7513 | $0.0597 | 34,036.0 | +3.81% |
| May 28, 2026 | $0.8239 | $0.7512 | $0.0727 | 23,100.0 | +1.58% |
| May 27, 2026 | $0.788 | $0.745 | $0.043 | 43,674.0 | -0.97% |
| May 26, 2026 | $0.80 | $0.7597 | $0.0403 | 32,317.0 | +0.04% |
| May 22, 2026 | $0.78 | $0.6706 | $0.1094 | 32,609.0 | -0.29% |
| May 21, 2026 | $0.7673 | $0.6537 | $0.1136 | 38,419.0 | +7.26% |
| May 20, 2026 | $0.7726 | $0.633 | $0.1396 | 58,608.0 | -0.99% |
| May 19, 2026 | $0.7572 | $0.626 | $0.1312 | 109,642.0 | -3.61% |
| May 18, 2026 | $1.02 | $0.60 | $0.42 | 969,430.0 | -28.43% |
| May 15, 2026 | $1.22 | $0.99 | $0.2294 | 140,098.0 | -16.13% |
| May 14, 2026 | $1.46 | $0.8602 | $0.5998 | 944,918.0 | +24.45% |
| May 13, 2026 | $1.18 | $0.80 | $0.38 | 801,346.0 | +11.62% |
| May 12, 2026 | $0.95 | $0.3818 | $0.5682 | 12,684,473.0 | +67.13% |
| May 11, 2026 | $0.558 | $0.516 | $0.042 | 9,906.0 | +0.78% |
| May 08, 2026 | $0.5699 | $0.5164 | $0.0535 | 6,581.0 | +0.75% |
| May 07, 2026 | $0.545 | $0.515 | $0.03 | 20,940.0 | -0.26% |
| May 06, 2026 | $0.5556 | $0.5222 | $0.0334 | 20,404.0 | -4.49% |
| May 05, 2026 | $0.5699 | $0.515 | $0.0549 | 15,344.0 | +7.20% |
China Pharma Holdings Inc. Stock (CPHI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of China Pharma Holdings Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CPHI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of China Pharma Holdings Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
China Pharma Holdings Inc. Stock (CPHI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $0.883 | $0.76 | $0.123 | 171,894.0 | +11.01% |
| May, 2026 | $1.46 | $0.3818 | $1.08 | 16,028,848.0 | +46.94% |
| Apr, 2026 | $0.716 | $0.5115 | $0.2045 | 542,881.0 | -11.46% |
| Mar, 2026 | $0.65 | $0.5003 | $0.1497 | 590,093.0 | +6.46% |
| Feb, 2026 | $1.30 | $0.55 | $0.75 | 1,643,729.0 | -49.29% |
| Jan, 2026 | $1.73 | $1.06 | $0.67 | 756,116.0 | -6.61% |
China Pharma Holdings Inc. Stock (CPHI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.88 | $1.18 | $0.70 | 1,037,190.0 | -16.88% |
| Nov, 2025 | $1.66 | $1.45 | $0.21 | 191,550.0 | -2.44% |
| Oct, 2025 | $2.00 | $1.64 | $0.36 | 251,555.0 | -15.90% |
| Sep, 2025 | $2.03 | $1.40 | $0.6299 | 1,148,808.0 | +40.29% |
| Aug, 2025 | $1.71 | $1.29 | $0.4199 | 1,730,640.0 | -18.71% |
| Jul, 2025 | $1.94 | $1.62 | $0.3243 | 1,761,527.0 | -4.47% |
| Jun, 2025 | $2.05 | $1.46 | $0.59 | 2,868,596.0 | +11.87% |
| May, 2025 | $2.60 | $1.56 | $1.04 | 1,254,318.0 | -25.58% |
| Apr, 2025 | $2.70 | $1.20 | $1.50 | 2,651,004.7 | -18.28% |
| Mar, 2025 | $3.18 | $1.92 | $1.26 | 1,220,741.0 | +25.35% |
| Feb, 2025 | $2.70 | $1.80 | $0.90 | 2,072,267.7 | -3.85% |
| Jan, 2025 | $3.35 | $1.80 | $1.55 | 3,018,864.2 | -6.11% |
China Pharma Holdings Inc. Stock (CPHI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.17 | $1.30 | $0.87 | 1,295,745.4 | -1.20% |
| Nov, 2024 | $2.63 | $1.80 | $0.83 | 657,455.9 | -22.48% |
| Oct, 2024 | $2.79 | $2.03 | $0.755 | 958,057.9 | +9.39% |
| Sep, 2024 | $2.57 | $1.71 | $0.863 | 852,982.4 | +17.04% |
| Aug, 2024 | $2.30 | $1.70 | $0.60 | 247,560.7 | +3.01% |
| Jul, 2024 | $2.73 | $1.92 | $0.817 | 290,816.2 | -21.13% |
| Jun, 2024 | $2.97 | $2.35 | $0.619 | 415,017.6 | -16.02% |
| May, 2024 | $4.10 | $2.80 | $1.30 | 1,336,620.3 | -3.63% |
| Apr, 2024 | $4.09 | $2.71 | $1.38 | 906,441.3 | -17.26% |
| Mar, 2024 | $4.40 | $3.21 | $1.19 | 647,739.8 | +1.67% |
| Feb, 2024 | $5.99 | $3.57 | $2.42 | 983,322.5 | -20.65% |
| Jan, 2024 | $6.35 | $4.40 | $1.95 | 515,745.0 | -23.97% |
0.08%
2.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):