China Pharma Holdings, Inc. (CPHI) stock
CPHINYSEPharmaceutical PreparationsFiscal year ends December 31
$0.54−0.01 (-1.43%)
Close on Nov 11, 2026Market cap $23.37MP/E –Yield –
Price history
China Pharma share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 11, 2026
$0.5431
-1.43% on the day
52-week range
$0.3818 – $19.19
-97.2% from the high
Change over 52 weeks
-65.3%
From $1.57 on Nov 11, 2025
Average volume
4.21M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | $0.55 | $0.5659 | $0.5001 | $0.5431 | -1.43% | 115,123 |
| Nov 10, 2026 | $0.56 | $0.5829 | $0.55 | $0.551 | -2.48% | 60,278 |
| Nov 9, 2026 | $0.5739 | $0.60 | $0.5601 | $0.565 | -0.86% | 42,044 |
| Nov 6, 2026 | $0.557 | $0.5784 | $0.5282 | $0.5699 | +7.53% | 41,446 |
| Nov 5, 2026 | $0.6052 | $0.608 | $0.5207 | $0.53 | -9.79% | 130,328 |
| Nov 4, 2026 | $0.63 | $0.643 | $0.5826 | $0.5875 | -3.56% | 34,604 |
| Nov 3, 2026 | $0.6184 | $0.6354 | $0.584 | $0.6092 | +0.48% | 71,784 |
| Nov 2, 2026 | $0.6195 | $0.6354 | $0.5982 | $0.6063 | -2.98% | 105,405 |
| Oct 30, 2026 | $0.65 | $0.6748 | $0.6065 | $0.6249 | -3.86% | 184,285 |
| Oct 29, 2026 | $0.6292 | $0.6798 | $0.61 | $0.65 | +4.84% | 154,580 |
| Oct 28, 2026 | $0.6095 | $0.6595 | $0.601 | $0.62 | -1.59% | 613,603 |
| Oct 27, 2026 | $0.6599 | $0.6599 | $0.6101 | $0.63 | -0.76% | 72,825 |
| Oct 26, 2026 | $0.65 | $0.65 | $0.621 | $0.6348 | -3.61% | 55,071 |
| Oct 23, 2026 | $0.6675 | $0.6767 | $0.6306 | $0.6586 | -2.67% | 190,163 |
| Oct 22, 2026 | $0.6862 | $0.6995 | $0.6647 | $0.6767 | -2.91% | 125,364 |
| Oct 21, 2026 | $0.7068 | $0.73 | $0.685 | $0.697 | -3.78% | 128,817 |
| Oct 20, 2026 | $0.693 | $0.74 | $0.6711 | $0.7244 | +5.74% | 154,343 |
| Oct 19, 2026 | $0.6886 | $0.7298 | $0.6611 | $0.6851 | -3.49% | 131,171 |
| Oct 16, 2026 | $0.7201 | $0.7373 | $0.6743 | $0.7099 | -2.47% | 306,491 |
| Oct 15, 2026 | $0.7162 | $0.74 | $0.6721 | $0.7279 | +1.10% | 331,941 |
| Oct 14, 2026 | $0.72 | $0.7219 | $0.6701 | $0.72 | -4.18% | 306,624 |
| Oct 13, 2026 | $0.8409 | $0.869 | $0.693 | $0.7514 | -13.53% | 585,957 |
| Oct 12, 2026 | $0.8044 | $0.869 | $0.7431 | $0.869 | -0.17% | 967,267 |
| Oct 9, 2026 | $0.923 | $1.09 | $0.80 | $0.8705 | -9.32% | 2,287,157 |
| Oct 8, 2026 | $0.768 | $1.19 | $0.7401 | $0.96 | +12.94% | 20,042,790 |
| Oct 7, 2026 | $0.68 | $1.28 | $0.643 | $0.85 | +32.58% | 67,509,930 |
| Oct 6, 2026 | $0.64 | $0.67 | $0.64 | $0.6411 | -1.82% | 136,833 |
| Oct 5, 2026 | $0.641 | $0.679 | $0.64 | $0.653 | -0.61% | 119,442 |
| Oct 2, 2026 | $0.641 | $0.66 | $0.64 | $0.657 | +0.61% | 119,321 |
| Oct 1, 2026 | $0.658 | $0.66 | $0.63 | $0.653 | -0.61% | 101,330 |
| Sep 30, 2026 | $0.6564 | $0.6599 | $0.64 | $0.657 | +1.05% | 78,555 |
| Sep 29, 2026 | $0.71 | $0.712 | $0.61 | $0.6502 | -9.06% | 201,481 |
| Sep 28, 2026 | $0.7389 | $0.7553 | $0.71 | $0.715 | -4.87% | 141,386 |
| Sep 25, 2026 | $0.7187 | $0.9379 | $0.71 | $0.7516 | +1.58% | 2,272,402 |
| Sep 24, 2026 | $0.7201 | $0.7721 | $0.70 | $0.7399 | +2.76% | 307,200 |
| Sep 23, 2026 | $0.6672 | $0.7288 | $0.6601 | $0.72 | +7.46% | 223,182 |
| Sep 22, 2026 | $0.6988 | $0.7177 | $0.6501 | $0.67 | -1.69% | 166,735 |
| Sep 21, 2026 | $0.69 | $0.725 | $0.6815 | $0.6815 | -4.01% | 83,745 |
| Sep 18, 2026 | $0.7266 | $0.7372 | $0.7055 | $0.71 | -0.14% | 143,416 |
| Sep 17, 2026 | $0.72 | $0.7336 | $0.71 | $0.711 | -2.15% | 73,644 |
| Sep 16, 2026 | $0.72 | $0.7417 | $0.70 | $0.7266 | -0.56% | 91,880 |
| Sep 15, 2026 | $0.75 | $0.7587 | $0.7207 | $0.7307 | -6.14% | 84,423 |
| Sep 14, 2026 | $0.78 | $0.7835 | $0.7647 | $0.7785 | +2.39% | 69,680 |
| Sep 11, 2026 | $0.77 | $0.78 | $0.76 | $0.7603 | -0.35% | 64,312 |
| Sep 10, 2026 | $0.82 | $0.82 | $0.7577 | $0.763 | -2.05% | 103,395 |
| Sep 9, 2026 | $0.82 | $0.8523 | $0.7745 | $0.779 | -7.37% | 84,761 |
| Sep 8, 2026 | $0.8353 | $0.854 | $0.8204 | $0.841 | +2.56% | 118,191 |
| Sep 4, 2026 | $0.8401 | $0.8451 | $0.82 | $0.82 | -2.38% | 77,306 |
| Sep 3, 2026 | $0.84 | $0.8628 | $0.84 | $0.84 | -0.59% | 57,917 |
| Sep 2, 2026 | $0.8587 | $0.8599 | $0.83 | $0.845 | -4.55% | 112,676 |
| Sep 1, 2026 | $0.88 | $0.90 | $0.8752 | $0.8853 | -0.02% | 181,489 |
| Aug 31, 2026 | $0.9246 | $0.9575 | $0.866 | $0.8855 | -2.06% | 406,081 |
| Aug 28, 2026 | $0.915 | $0.92 | $0.886 | $0.9041 | +2.03% | 124,740 |
| Aug 27, 2026 | $0.9059 | $0.9552 | $0.8861 | $0.8861 | -1.45% | 146,509 |
| Aug 26, 2026 | $0.88 | $0.999 | $0.88 | $0.8991 | +2.87% | 520,868 |
| Aug 25, 2026 | $0.957 | $0.96 | $0.861 | $0.874 | -8.00% | 241,248 |
| Aug 24, 2026 | $1.00 | $1.00 | $0.915 | $0.95 | -3.06% | 222,870 |
| Aug 21, 2026 | $1.03 | $1.05 | $0.9625 | $0.98 | -7.55% | 309,123 |
| Aug 20, 2026 | $1.05 | $1.07 | $1.01 | $1.06 | -1.85% | 223,484 |
| Aug 19, 2026 | $1.07 | $1.09 | $1.05 | $1.08 | 0.00% | 228,557 |
| Aug 18, 2026 | $1.07 | $1.10 | $1.05 | $1.08 | 0.00% | 289,422 |
| Aug 17, 2026 | $1.07 | $1.14 | $1.07 | $1.08 | -4.42% | 396,592 |
| Aug 14, 2026 | $1.04 | $1.15 | $1.04 | $1.13 | +3.67% | 759,326 |
| Aug 13, 2026 | $1.07 | $1.23 | $1.06 | $1.09 | -5.22% | 13,136,900 |
| Aug 12, 2026 | $1.12 | $1.18 | $1.11 | $1.15 | +1.77% | 336,355 |
| Aug 11, 2026 | $1.12 | $1.15 | $1.10 | $1.13 | +0.89% | 170,241 |
| Aug 10, 2026 | $1.13 | $1.15 | $1.09 | $1.12 | -0.88% | 184,302 |
| Aug 7, 2026 | $1.18 | $1.18 | $1.11 | $1.13 | -6.61% | 353,003 |
| Aug 6, 2026 | $1.16 | $1.24 | $1.15 | $1.21 | -3.97% | 416,299 |
| Aug 5, 2026 | $1.17 | $1.41 | $1.14 | $1.26 | +6.78% | 2,276,186 |
| Aug 4, 2026 | $1.13 | $1.19 | $1.12 | $1.18 | +3.51% | 329,857 |
| Aug 3, 2026 | $1.14 | $1.22 | $1.12 | $1.14 | +2.70% | 561,934 |
| Jul 31, 2026 | $1.25 | $1.28 | $1.08 | $1.11 | -14.62% | 608,578 |
| Jul 30, 2026 | $1.16 | $1.35 | $1.13 | $1.30 | +8.33% | 944,160 |
| Jul 29, 2026 | $1.25 | $1.27 | $1.12 | $1.20 | -7.69% | 427,021 |
| Jul 28, 2026 | $1.19 | $1.35 | $1.08 | $1.30 | +5.69% | 998,676 |
| Jul 27, 2026 | $1.41 | $1.42 | $1.17 | $1.23 | -19.08% | 1,200,121 |
| Jul 24, 2026 | $1.78 | $1.80 | $1.51 | $1.52 | -17.84% | 3,703,818 |
| Jul 23, 2026 | $1.73 | $2.30 | $1.69 | $1.85 | +8.19% | 10,522,210 |
| Jul 22, 2026 | $2.89 | $2.89 | $1.63 | $1.71 | -78.89% | 15,417,980 |
| Jul 21, 2026 | $0.86 | $19.19 | $0.8138 | $8.10 | +790.11% | 93,614,570 |
| Jul 20, 2026 | $1.06 | $1.22 | $0.91 | $0.91 | -17.27% | 1,096,417 |
| Jul 17, 2026 | $1.18 | $1.42 | $1.03 | $1.10 | -10.57% | 2,719,280 |
| Jul 16, 2026 | $1.02 | $1.42 | $0.9005 | $1.23 | +11.82% | 8,619,437 |
| Jul 15, 2026 | $0.5964 | $1.60 | $0.571 | $1.10 | +78.92% | 81,641,640 |
| Jul 14, 2026 | $0.5649 | $0.6479 | $0.5604 | $0.6148 | -1.63% | 298,034 |
| Jul 13, 2026 | $0.58 | $0.7941 | $0.5673 | $0.625 | +9.65% | 4,792,083 |
| Jul 10, 2026 | $0.7122 | $1.01 | $0.5423 | $0.57 | -10.97% | 31,021,430 |
| Jul 9, 2026 | $0.6402 | $0.6402 | $0.6402 | $0.6402 | -5.88% | 52,586 |
| Jul 8, 2026 | $0.7119 | $0.7119 | $0.6375 | $0.6802 | +2.67% | 51,246 |
| Jul 7, 2026 | $0.6595 | $0.7261 | $0.633 | $0.6625 | -2.96% | 57,737 |
| Jul 6, 2026 | $0.6843 | $0.7988 | $0.6827 | $0.6827 | -4.92% | 127,082 |
| Jul 2, 2026 | $0.6577 | $0.72 | $0.6301 | $0.718 | +5.90% | 154,739 |
| Jul 1, 2026 | $0.6609 | $0.6825 | $0.6301 | $0.678 | +2.71% | 162,777 |
| Jun 30, 2026 | $0.65 | $0.677 | $0.60 | $0.6601 | +5.28% | 54,098 |
| Jun 29, 2026 | $0.60 | $0.65 | $0.60 | $0.627 | +1.98% | 35,068 |
| Jun 26, 2026 | $0.6156 | $0.635 | $0.6148 | $0.6148 | -1.54% | 14,589 |
| Jun 25, 2026 | $0.72 | $0.72 | $0.6219 | $0.6244 | -2.44% | 45,830 |
| Jun 24, 2026 | $0.6701 | $0.79 | $0.633 | $0.64 | -7.93% | 50,372 |
| Jun 23, 2026 | $0.73 | $0.7656 | $0.6951 | $0.6951 | -4.86% | 59,874 |
| Jun 22, 2026 | $0.7711 | $0.835 | $0.73 | $0.7306 | -5.25% | 56,939 |
| Jun 18, 2026 | $0.8572 | $0.8572 | $0.7392 | $0.7711 | -8.19% | 33,394 |
| Jun 17, 2026 | $0.802 | $0.8688 | $0.7821 | $0.8399 | +7.39% | 36,812 |
| Jun 16, 2026 | $0.74 | $0.8225 | $0.74 | $0.7821 | +2.33% | 35,669 |
| Jun 15, 2026 | $0.721 | $0.8345 | $0.721 | $0.7643 | +6.95% | 59,532 |
| Jun 12, 2026 | $0.74 | $0.7642 | $0.7112 | $0.7146 | -6.82% | 25,060 |
| Jun 11, 2026 | $0.73 | $0.899 | $0.73 | $0.7669 | -0.76% | 48,855 |
| Jun 10, 2026 | $0.74 | $0.7899 | $0.74 | $0.7728 | +8.02% | 57,169 |
| Jun 9, 2026 | $0.74 | $0.8524 | $0.71 | $0.7154 | +0.75% | 167,864 |
| Jun 8, 2026 | $0.7207 | $0.7207 | $0.7101 | $0.7101 | -0.82% | 27,151 |
| Jun 5, 2026 | $0.8087 | $0.83 | $0.7101 | $0.716 | -12.90% | 76,874 |
| Jun 4, 2026 | $0.8821 | $0.8821 | $0.822 | $0.822 | -6.70% | 32,033 |
| Jun 3, 2026 | $0.8196 | $0.883 | $0.7839 | $0.881 | +2.48% | 45,911 |
| Jun 2, 2026 | $0.7829 | $0.8597 | $0.7823 | $0.8597 | +11.78% | 36,543 |
| Jun 1, 2026 | $0.76 | $0.82 | $0.76 | $0.7691 | -3.09% | 44,129 |
| May 29, 2026 | $0.7513 | $0.811 | $0.7513 | $0.7936 | +3.81% | 34,037 |
| May 28, 2026 | $0.7526 | $0.8239 | $0.7512 | $0.7645 | +1.58% | 23,150 |
| May 27, 2026 | $0.7875 | $0.788 | $0.745 | $0.7526 | -0.97% | 43,871 |
| May 26, 2026 | $0.79 | $0.80 | $0.7597 | $0.76 | +0.04% | 32,318 |
| May 22, 2026 | $0.6756 | $0.78 | $0.6706 | $0.7597 | -0.29% | 32,610 |
| May 21, 2026 | $0.721 | $0.7673 | $0.6537 | $0.7619 | +7.26% | 38,925 |
| May 20, 2026 | $0.67 | $0.7726 | $0.633 | $0.7103 | -0.99% | 59,218 |
| May 19, 2026 | $0.6261 | $0.7572 | $0.626 | $0.7174 | -3.61% | 110,020 |
| May 18, 2026 | $0.8661 | $1.02 | $0.60 | $0.7443 | -28.43% | 1,013,324 |
| May 15, 2026 | $0.99 | $1.22 | $0.99 | $1.04 | -16.13% | 144,067 |
| May 14, 2026 | $0.8788 | $1.46 | $0.8602 | $1.24 | +24.45% | 963,432 |
| May 13, 2026 | $0.90 | $1.18 | $0.80 | $0.9964 | +11.62% | 862,768 |
| May 12, 2026 | $0.396 | $0.95 | $0.3818 | $0.8927 | +67.11% | 12,773,790 |
| May 11, 2026 | $0.558 | $0.558 | $0.516 | $0.5342 | +0.79% | 9,906 |
| May 8, 2026 | $0.5699 | $0.5699 | $0.5164 | $0.53 | +0.74% | 6,581 |
| May 7, 2026 | $0.515 | $0.545 | $0.515 | $0.5261 | -0.25% | 20,941 |
| May 6, 2026 | $0.5556 | $0.5556 | $0.5222 | $0.5274 | -4.49% | 20,634 |
| May 5, 2026 | $0.515 | $0.5699 | $0.515 | $0.5522 | +7.20% | 15,354 |
| May 4, 2026 | $0.5031 | $0.56 | $0.5031 | $0.5151 | -2.31% | 17,902 |
| May 1, 2026 | $0.50 | $0.569 | $0.50 | $0.5273 | -2.37% | 25,224 |
| Apr 30, 2026 | $0.5397 | $0.55 | $0.5385 | $0.5401 | -1.78% | 11,620 |
| Apr 29, 2026 | $0.5127 | $0.5799 | $0.5127 | $0.5499 | -2.48% | 7,875 |
| Apr 28, 2026 | $0.5516 | $0.5639 | $0.5516 | $0.5639 | -4.13% | 3,127 |
| Apr 27, 2026 | $0.5735 | $0.5919 | $0.5115 | $0.5882 | -6.53% | 32,157 |
| Apr 24, 2026 | $0.561 | $0.6293 | $0.561 | $0.6293 | +6.64% | 32,092 |
| Apr 23, 2026 | $0.6366 | $0.6366 | $0.5901 | $0.5901 | -8.96% | 22,468 |
| Apr 22, 2026 | $0.6649 | $0.6649 | $0.6325 | $0.6482 | -1.20% | 8,800 |
| Apr 21, 2026 | $0.6775 | $0.6775 | $0.6551 | $0.6561 | -1.34% | 25,101 |
| Apr 20, 2026 | $0.6552 | $0.6686 | $0.6552 | $0.665 | -0.54% | 6,346 |
| Apr 17, 2026 | $0.716 | $0.716 | $0.6256 | $0.6686 | +1.46% | 110,581 |
| Apr 16, 2026 | $0.6589 | $0.6715 | $0.644 | $0.659 | +1.54% | 58,164 |
| Apr 15, 2026 | $0.6497 | $0.6497 | $0.5907 | $0.649 | +5.10% | 9,561 |
| Apr 14, 2026 | $0.5927 | $0.64 | $0.59 | $0.6175 | -4.97% | 23,992 |
| Apr 13, 2026 | $0.6459 | $0.65 | $0.6459 | $0.6498 | +0.60% | 16,686 |
| Apr 10, 2026 | $0.6499 | $0.65 | $0.63 | $0.6459 | -1.39% | 6,134 |
| Apr 9, 2026 | $0.5317 | $0.6551 | $0.5317 | $0.655 | +5.65% | 13,291 |
| Apr 8, 2026 | $0.64 | $0.64 | $0.5872 | $0.62 | -2.36% | 35,620 |
| Apr 7, 2026 | $0.62 | $0.6364 | $0.6098 | $0.635 | +3.84% | 41,505 |
| Apr 6, 2026 | $0.6618 | $0.6619 | $0.61 | $0.6115 | -2.94% | 29,284 |
| Apr 2, 2026 | $0.6444 | $0.6775 | $0.6045 | $0.63 | -1.56% | 27,455 |
| Apr 1, 2026 | $0.61 | $0.64 | $0.6035 | $0.64 | +4.92% | 31,647 |
| Mar 31, 2026 | $0.60 | $0.61 | $0.55 | $0.61 | -0.46% | 19,045 |
| Mar 30, 2026 | $0.64 | $0.64 | $0.58 | $0.6128 | -4.25% | 45,309 |
| Mar 27, 2026 | $0.6049 | $0.64 | $0.597 | $0.64 | +1.57% | 16,632 |
| Mar 26, 2026 | $0.6249 | $0.639 | $0.5937 | $0.6301 | -1.52% | 28,981 |
| Mar 25, 2026 | $0.6176 | $0.6398 | $0.6024 | $0.6398 | +8.77% | 26,129 |
| Mar 24, 2026 | $0.634 | $0.634 | $0.5511 | $0.5882 | -6.19% | 91,529 |
| Mar 23, 2026 | $0.561 | $0.6299 | $0.5343 | $0.627 | +16.11% | 63,412 |
| Mar 20, 2026 | $0.60 | $0.60 | $0.5336 | $0.54 | -1.82% | 9,865 |
| Mar 19, 2026 | $0.5392 | $0.63 | $0.5392 | $0.55 | -4.53% | 22,738 |
| Mar 18, 2026 | $0.5697 | $0.6193 | $0.5618 | $0.5761 | -5.65% | 21,130 |
| Mar 17, 2026 | $0.6164 | $0.64 | $0.5756 | $0.6106 | -1.52% | 26,101 |
| Mar 16, 2026 | $0.64 | $0.64 | $0.62 | $0.62 | +2.94% | 34,991 |
| Mar 13, 2026 | $0.62 | $0.62 | $0.5614 | $0.6023 | -4.99% | 24,947 |
| Mar 12, 2026 | $0.65 | $0.65 | $0.6339 | $0.6339 | +2.87% | 10,189 |
| Mar 11, 2026 | $0.6162 | $0.6162 | $0.6162 | $0.6162 | 0.00% | – |
| Mar 10, 2026 | $0.5989 | $0.6162 | $0.55 | $0.6162 | +2.89% | 34,681 |
| Mar 9, 2026 | $0.5376 | $0.599 | $0.5003 | $0.5989 | +6.62% | 16,370 |
| Mar 6, 2026 | $0.5617 | $0.5666 | $0.5616 | $0.5617 | -5.05% | 14,126 |
| Mar 5, 2026 | $0.5845 | $0.5988 | $0.537 | $0.5916 | +1.82% | 18,820 |
| Mar 4, 2026 | $0.57 | $0.5985 | $0.5491 | $0.581 | +5.64% | 15,217 |
| Mar 3, 2026 | $0.5554 | $0.5596 | $0.5204 | $0.55 | -0.97% | 14,548 |
| Mar 2, 2026 | $0.526 | $0.60 | $0.5201 | $0.5554 | -3.07% | 37,837 |
| Feb 27, 2026 | $0.575 | $0.575 | $0.55 | $0.573 | +1.20% | 13,726 |
| Feb 26, 2026 | $0.56 | $0.5989 | $0.56 | $0.5662 | +1.49% | 21,629 |
| Feb 25, 2026 | $0.60 | $0.60 | $0.5557 | $0.5579 | -8.96% | 30,244 |
| Feb 24, 2026 | $0.58 | $0.6128 | $0.58 | $0.6128 | -1.46% | 2,124 |
| Feb 23, 2026 | $0.60 | $0.622 | $0.60 | $0.6219 | +1.62% | 7,752 |
| Feb 20, 2026 | $0.631 | $0.6872 | $0.6013 | $0.612 | -3.04% | 16,462 |
| Feb 19, 2026 | $0.6611 | $0.69 | $0.63 | $0.6312 | -2.55% | 38,592 |
| Feb 18, 2026 | $0.649 | $0.66 | $0.63 | $0.6477 | +2.81% | 18,428 |
| Feb 17, 2026 | $0.653 | $0.7291 | $0.6101 | $0.63 | -0.52% | 11,298 |
| Feb 13, 2026 | $0.628 | $0.6755 | $0.60 | $0.6333 | +0.52% | 36,202 |
| Feb 12, 2026 | $0.628 | $0.6984 | $0.628 | $0.63 | +0.24% | 19,041 |
| Feb 11, 2026 | $0.67 | $0.75 | $0.6285 | $0.6285 | -4.99% | 36,299 |
| Feb 10, 2026 | $0.69 | $0.69 | $0.6615 | $0.6615 | -4.50% | 26,037 |
| Feb 9, 2026 | $0.6939 | $0.7389 | $0.6615 | $0.6927 | -0.17% | 13,419 |
| Feb 6, 2026 | $0.678 | $0.6999 | $0.66 | $0.6939 | +10.14% | 24,445 |
| Feb 5, 2026 | $0.711 | $0.72 | $0.6122 | $0.63 | -13.47% | 91,029 |
| Feb 4, 2026 | $0.84 | $0.8488 | $0.7026 | $0.7281 | -19.99% | 90,948 |
| Feb 3, 2026 | $0.92 | $1.30 | $0.8151 | $0.91 | +1.11% | 1,070,925 |
| Feb 2, 2026 | $1.12 | $1.14 | $0.80 | $0.90 | -20.35% | 102,087 |
| Jan 30, 2026 | $1.21 | $1.27 | $1.06 | $1.13 | -6.61% | 37,313 |
| Jan 29, 2026 | $1.26 | $1.27 | $1.21 | $1.21 | -4.72% | 6,091 |
| Jan 28, 2026 | $1.29 | $1.29 | $1.21 | $1.27 | -2.31% | 3,488 |
| Jan 27, 2026 | $1.43 | $1.43 | $1.21 | $1.30 | +1.56% | 13,723 |
| Jan 26, 2026 | $1.25 | $1.29 | $1.25 | $1.28 | +3.13% | 4,651 |
| Jan 23, 2026 | $1.27 | $1.27 | $1.24 | $1.24 | -1.10% | 6,220 |
| Jan 22, 2026 | $1.25 | $1.27 | $1.23 | $1.26 | +2.03% | 3,312 |
| Jan 21, 2026 | $1.32 | $1.32 | $1.19 | $1.23 | 0.00% | 11,517 |
| Jan 20, 2026 | $1.15 | $1.27 | $1.15 | $1.23 | -1.60% | 7,149 |
| Jan 16, 2026 | $1.27 | $1.32 | $1.23 | $1.25 | -1.57% | 7,687 |
| Jan 15, 2026 | $1.29 | $1.29 | $1.25 | $1.27 | +1.60% | 11,668 |
| Jan 14, 2026 | $1.33 | $1.35 | $1.25 | $1.25 | -6.72% | 22,701 |
| Jan 13, 2026 | $1.32 | $1.36 | $1.30 | $1.34 | +3.08% | 8,919 |
| Jan 12, 2026 | $1.42 | $1.42 | $1.30 | $1.30 | -0.76% | 19,234 |
| Jan 9, 2026 | $1.34 | $1.35 | $1.25 | $1.31 | -3.32% | 28,719 |
| Jan 8, 2026 | $1.38 | $1.73 | $1.27 | $1.36 | +0.37% | 525,261 |
| Jan 7, 2026 | $1.35 | $1.40 | $1.31 | $1.35 | +4.65% | 8,391 |
| Jan 6, 2026 | $1.25 | $1.29 | $1.25 | $1.29 | +3.20% | 14,733 |
| Jan 5, 2026 | $1.22 | $1.26 | $1.22 | $1.25 | +3.31% | 7,379 |
| Jan 2, 2026 | $1.23 | $1.23 | $1.19 | $1.21 | 0.00% | 12,263 |
| Dec 31, 2025 | $1.24 | $1.24 | $1.21 | $1.21 | -9.02% | 3,705 |
| Dec 30, 2025 | $1.26 | $1.35 | $1.25 | $1.33 | +7.26% | 11,129 |
| Dec 29, 2025 | $1.21 | $1.29 | $1.21 | $1.24 | -3.50% | 6,202 |
| Dec 26, 2025 | $1.22 | $1.30 | $1.18 | $1.29 | -1.91% | 27,510 |
| Dec 24, 2025 | $1.35 | $1.35 | $1.30 | $1.31 | -0.76% | 12,903 |
| Dec 23, 2025 | $1.39 | $1.40 | $1.30 | $1.32 | -4.29% | 22,161 |
| Dec 22, 2025 | $1.44 | $1.49 | $1.35 | $1.38 | -2.18% | 33,745 |
| Dec 19, 2025 | $1.37 | $1.43 | $1.37 | $1.41 | -2.08% | 8,186 |
| Dec 18, 2025 | $1.40 | $1.44 | $1.39 | $1.44 | +6.35% | 4,281 |
| Dec 17, 2025 | $1.45 | $1.45 | $1.35 | $1.35 | -5.97% | 31,271 |
| Dec 16, 2025 | $1.47 | $1.49 | $1.40 | $1.44 | -5.88% | 33,343 |
| Dec 15, 2025 | $1.48 | $1.59 | $1.45 | $1.53 | -1.54% | 47,588 |
| Dec 12, 2025 | $1.51 | $1.88 | $1.41 | $1.55 | +3.60% | 437,210 |
| Dec 11, 2025 | $1.61 | $1.63 | $1.48 | $1.50 | -10.18% | 42,122 |
| Dec 10, 2025 | $1.75 | $1.75 | $1.66 | $1.67 | -4.57% | 241,822 |
| Dec 9, 2025 | $1.73 | $1.79 | $1.69 | $1.75 | +0.57% | 7,587 |
| Dec 8, 2025 | $1.66 | $1.85 | $1.65 | $1.74 | +2.35% | 14,355 |
| Dec 5, 2025 | $1.65 | $1.70 | $1.63 | $1.70 | +2.41% | 11,954 |
| Dec 4, 2025 | $1.73 | $1.73 | $1.63 | $1.66 | -7.78% | 15,062 |
| Dec 3, 2025 | $1.69 | $1.80 | $1.69 | $1.80 | -1.96% | 2,574 |
| Dec 2, 2025 | $1.74 | $1.88 | $1.73 | $1.84 | +5.52% | 48,272 |
| Dec 1, 2025 | $1.77 | $1.77 | $1.69 | $1.74 | +8.75% | 19,387 |
| Nov 28, 2025 | $1.45 | $1.63 | $1.45 | $1.60 | -1.84% | 13,843 |
| Nov 26, 2025 | $1.66 | $1.66 | $1.61 | $1.63 | -1.21% | 10,427 |
| Nov 25, 2025 | $1.58 | $1.65 | $1.57 | $1.65 | +3.77% | 10,793 |
| Nov 24, 2025 | $1.62 | $1.62 | $1.56 | $1.59 | -0.62% | 8,823 |
| Nov 21, 2025 | $1.57 | $1.61 | $1.56 | $1.60 | +2.56% | 17,600 |
| Nov 20, 2025 | $1.49 | $1.61 | $1.49 | $1.56 | +1.30% | 18,906 |
| Nov 19, 2025 | $1.45 | $1.59 | $1.45 | $1.54 | +1.32% | 6,654 |
| Nov 18, 2025 | $1.46 | $1.52 | $1.45 | $1.52 | +1.33% | 6,435 |
| Nov 17, 2025 | $1.49 | $1.50 | $1.45 | $1.50 | +0.40% | 8,251 |
| Nov 14, 2025 | $1.51 | $1.52 | $1.49 | $1.49 | -1.71% | 9,347 |
| Nov 13, 2025 | $1.58 | $1.58 | $1.52 | $1.52 | -2.31% | 2,549 |
| Nov 12, 2025 | $1.56 | $1.57 | $1.56 | $1.56 | -0.58% | 1,538 |
| Nov 11, 2025 | $1.59 | $1.59 | $1.57 | $1.57 | +2.29% | 6,245 |
| Nov 10, 2025 | $1.64 | $1.64 | $1.51 | $1.53 | -1.29% | 8,895 |
| Nov 7, 2025 | $1.56 | $1.66 | $1.51 | $1.55 | -3.49% | 10,898 |
| Nov 6, 2025 | $1.50 | $1.61 | $1.49 | $1.61 | +6.78% | 10,785 |
| Nov 5, 2025 | $1.46 | $1.53 | $1.46 | $1.50 | -3.22% | 10,072 |
| Nov 4, 2025 | $1.58 | $1.60 | $1.53 | $1.55 | -4.66% | 17,256 |
| Nov 3, 2025 | $1.63 | $1.64 | $1.59 | $1.63 | -0.61% | 14,056 |
| Oct 31, 2025 | $1.67 | $1.69 | $1.64 | $1.64 | -5.20% | 7,631 |
| Oct 30, 2025 | $1.73 | $1.75 | $1.67 | $1.73 | – | 4,679 |
Seasonality
CPHI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 20.8% | -4.5% | -3.1% | -11.1% | -6.8% | 5.2% | 2.0% | -15.5% | -6.3% | 4.0% | -2.7% | -6.0% |
| Months up | 5 of 10 | 4 of 10 | 5 of 10 | 1 of 10 | 2 of 10 | 4 of 10 | 3 of 10 | 1 of 10 | 2 of 10 | 5 of 10 | 3 of 10 | 4 of 9 |
| 2026 | -6.6% | -49.3% | 6.5% | -11.5% | 46.9% | -16.8% | 68.2% | -20.2% | -25.8% | -4.9% | -13.1% | |
| 2025 | -6.1% | -3.8% | 25.3% | -18.3% | -25.6% | 11.9% | -4.5% | -18.7% | 40.3% | -15.9% | -2.4% | -24.4% |
| 2024 | -23.3% | -20.7% | 1.7% | -17.3% | -3.6% | -15.5% | -20.0% | 1.0% | 18.9% | 7.7% | -22.5% | 16.0% |
| 2023 | 7.0% | -34.6% | -44.3% | -7.7% | -5.5% | -0.1% | -5.2% | -50.4% | -7.5% | -37.7% | 22.7% | 6.1% |
| 2022 | -15.0% | 6.8% | -11.0% | -28.5% | -17.6% | -6.7% | -2.1% | -7.0% | -33.4% | 0.0% | -7.7% | -16.7% |
| 2021 | 57.9% | 25.3% | -5.6% | -8.3% | -23.4% | 22.6% | 12.0% | -15.3% | -18.6% | 16.4% | -4.6% | -22.2% |
| 2020 | 97.8% | 21.7% | -11.6% | -4.7% | -6.4% | 49.2% | -28.4% | -18.7% | -6.5% | 6.9% | 11.4% | 3.6% |
| 2019 | 12.7% | -1.4% | 16.0% | 0.4% | -26.8% | 31.4% | -9.4% | -9.4% | -4.8% | 4.0% | -11.1% | 2.5% |
| 2018 | 87.9% | 15.2% | -16.6% | -14.9% | 1.6% | -19.8% | 18.2% | -7.7% | -16.7% | 70.0% | -8.8% | -17.0% |
| 2017 | -3.8% | -4.0% | 8.3% | 0.0% | -7.7% | -4.2% | -8.7% | -8.2% | -9.2% | -6.2% | 9.4% | -2.2% |
See a number that looks wrong?