MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CPHI — China Pharma Holdings, Inc.
NYSE AmericanChina Pharma Holdings, Inc.
$0.66
+0.00(+0.61%)
- O
- 0.64
- H
- 0.66
- L
- 0.64
- V
- 115.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.66
Period Return-59.69%
Period High$19.19
Period Low$0.38
Avg Daily Volume860.7K
Total Trading Days365
CPHI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.64 | $0.66 | $0.64 | $0.66 | +$0.00 | +0.61% | 115,686 | $0.65 | $0.64 $0.66 |
| Oct 1, 2026 | $0.66 | $0.66 | $0.63 | $0.65 | $-0.00 | -0.61% | 101,331 | $0.65 | $0.63 $0.66 |
| Sep 30, 2026 | $0.66 | $0.66 | $0.64 | $0.66 | +$0.01 | +1.05% | 78,555 | $0.65 | $0.64 $0.66 |
| Sep 29, 2026 | $0.71 | $0.71 | $0.61 | $0.65 | $-0.06 | -9.06% | 201,482 | $0.66 | $0.61 $0.71 |
| Sep 28, 2026 | $0.74 | $0.76 | $0.71 | $0.72 | $-0.04 | -4.87% | 141,387 | $0.72 | $0.71 $0.76 |
| Sep 25, 2026 | $0.72 | $0.94 | $0.71 | $0.75 | +$0.01 | +1.58% | 2,272,402 | $0.83 | $0.71 $0.94 |
| Sep 24, 2026 | $0.72 | $0.77 | $0.70 | $0.74 | +$0.02 | +2.76% | 307,200 | $0.75 | $0.70 $0.77 |
| Sep 23, 2026 | $0.67 | $0.73 | $0.66 | $0.72 | +$0.05 | +7.46% | 223,183 | $0.70 | $0.66 $0.73 |
| Sep 22, 2026 | $0.70 | $0.72 | $0.65 | $0.67 | $-0.01 | -1.69% | 166,735 | $0.67 | $0.65 $0.72 |
| Sep 21, 2026 | $0.69 | $0.73 | $0.68 | $0.68 | $-0.03 | -4.01% | 83,745 | $0.70 | $0.68 $0.73 |
| Sep 18, 2026 | $0.73 | $0.74 | $0.71 | $0.71 | $-0.00 | -0.14% | 143,416 | $0.72 | $0.71 $0.74 |
| Sep 17, 2026 | $0.72 | $0.73 | $0.71 | $0.71 | $-0.02 | -2.15% | 73,644 | $0.72 | $0.71 $0.73 |
| Sep 16, 2026 | $0.72 | $0.74 | $0.70 | $0.73 | $-0.00 | -0.56% | 91,881 | $0.72 | $0.70 $0.74 |
| Sep 15, 2026 | $0.75 | $0.76 | $0.72 | $0.73 | $-0.05 | -6.14% | 80,514 | $0.74 | $0.72 $0.76 |
| Sep 14, 2026 | $0.78 | $0.78 | $0.76 | $0.78 | +$0.02 | +2.39% | 68,738 | $0.78 | $0.76 $0.78 |
| Sep 11, 2026 | $0.77 | $0.78 | $0.76 | $0.76 | $-0.00 | -0.35% | 64,312 | $0.77 | $0.76 $0.78 |
| Sep 10, 2026 | $0.82 | $0.82 | $0.76 | $0.76 | $-0.02 | -2.05% | 103,395 | $0.78 | $0.76 $0.82 |
| Sep 9, 2026 | $0.82 | $0.85 | $0.77 | $0.78 | $-0.06 | -7.37% | 84,762 | $0.82 | $0.77 $0.85 |
| Sep 8, 2026 | $0.84 | $0.85 | $0.82 | $0.84 | +$0.02 | +2.56% | 118,192 | $0.84 | $0.82 $0.85 |
| Sep 4, 2026 | $0.84 | $0.85 | $0.82 | $0.82 | $-0.02 | -2.38% | 77,306 | $0.83 | $0.82 $0.85 |
| Sep 3, 2026 | $0.84 | $0.86 | $0.84 | $0.84 | $-0.01 | -0.59% | 57,918 | $0.85 | $0.84 $0.86 |
| Sep 2, 2026 | $0.86 | $0.86 | $0.83 | $0.85 | $-0.04 | -4.55% | 105,177 | $0.85 | $0.83 $0.86 |
| Sep 1, 2026 | $0.88 | $0.90 | $0.88 | $0.89 | $-0.00 | -0.02% | 181,489 | $0.88 | $0.88 $0.90 |
| Aug 31, 2026 | $0.92 | $0.96 | $0.87 | $0.89 | $-0.02 | -2.06% | 406,082 | $0.94 | $0.87 $0.96 |
| Aug 28, 2026 | $0.92 | $0.92 | $0.89 | $0.90 | +$0.02 | +2.03% | 124,741 | $0.90 | $0.89 $0.92 |
| Aug 27, 2026 | $0.91 | $0.96 | $0.89 | $0.89 | $-0.01 | -1.45% | 146,510 | $0.91 | $0.89 $0.96 |
| Aug 26, 2026 | $0.88 | $1.00 | $0.88 | $0.90 | +$0.03 | +2.87% | 520,869 | $0.94 | $0.88 $1.00 |
| Aug 25, 2026 | $0.96 | $0.96 | $0.86 | $0.87 | $-0.08 | -8.00% | 241,248 | $0.90 | $0.86 $0.96 |
| Aug 24, 2026 | $1.00 | $1.00 | $0.92 | $0.95 | $-0.03 | -3.06% | 222,870 | $0.95 | $0.92 $1.00 |
| Aug 21, 2026 | $1.03 | $1.05 | $0.96 | $0.98 | $-0.08 | -7.55% | 309,123 | $1.01 | $0.96 $1.05 |