Get the Stockscreener App
0.20
1.78%
0.0035
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 November 27, 2024, is $0.20.
- 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 $0.067 on March 05, 2024. Since then, China Pharma Holdings Inc.'s stock price has risen over 198.51% to $0.20 now.
- The 52-week high stock price for CPHI is $1.1575, representing a 478.75% increase from the current share price, occurred on November 29, 2023.
- The 52-week low stock price for CPHI is $0.17, indicating a -15.00% decrease from the current share price, occurred on August 05, 2024.
- The closing price of China Pharma Holdings Inc. (CPHI) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $0.20 | $0.1929 | $0.0071 | 81,306.0 | +1.78% |
| Nov 26, 2024 | $0.199 | $0.1841 | $0.0149 | 205,387.0 | -3.72% |
| Nov 25, 2024 | $0.205 | $0.1843 | $0.0207 | 316,964.0 | +6.03% |
| Nov 22, 2024 | $0.2044 | $0.1914 | $0.013 | 112,190.0 | -3.27% |
| Nov 21, 2024 | $0.203 | $0.19 | $0.013 | 100,220.0 | +3.70% |
| Nov 20, 2024 | $0.1998 | $0.185 | $0.0148 | 377,478.0 | -1.08% |
| Nov 19, 2024 | $0.2099 | $0.1805 | $0.0294 | 417,852.0 | +3.41% |
| Nov 18, 2024 | $0.1979 | $0.1833 | $0.0146 | 203,133.0 | -0.74% |
| Nov 15, 2024 | $0.20 | $0.1805 | $0.0195 | 277,252.0 | -3.57% |
| Nov 14, 2024 | $0.2044 | $0.195 | $0.0094 | 132,623.0 | -3.19% |
| Nov 13, 2024 | $0.207 | $0.193 | $0.014 | 216,816.0 | -1.20% |
| Nov 12, 2024 | $0.2097 | $0.18 | $0.0297 | 313,770.0 | +2.45% |
| Nov 11, 2024 | $0.2116 | $0.19 | $0.0216 | 336,200.0 | -0.05% |
| Nov 08, 2024 | $0.2259 | $0.1851 | $0.0408 | 934,958.0 | -11.42% |
| Nov 07, 2024 | $0.235 | $0.213 | $0.022 | 459,390.0 | +4.58% |
| Nov 06, 2024 | $0.2469 | $0.214 | $0.0329 | 1,011,814.0 | -12.90% |
| Nov 05, 2024 | $0.2597 | $0.2411 | $0.0186 | 267,322.0 | -3.80% |
| Nov 04, 2024 | $0.263 | $0.245 | $0.018 | 261,528.0 | +0.51% |
| Nov 01, 2024 | $0.262 | $0.251 | $0.011 | 506,598.0 | -0.77% |
| Oct 31, 2024 | $0.2637 | $0.2428 | $0.0209 | 218,088.0 | +0.70% |
| Oct 30, 2024 | $0.258 | $0.2403 | $0.0177 | 505,502.0 | +0.51% |
| Oct 29, 2024 | $0.2695 | $0.2304 | $0.0391 | 532,371.0 | +4.54% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.263 | $0.18 | $0.083 | 6,614,107.0 | -22.63% |
| Oct, 2024 | $0.279 | $0.2035 | $0.0755 | 9,580,579.0 | +9.39% |
| Sep, 2024 | $0.2573 | $0.171 | $0.0863 | 8,529,824.0 | +17.04% |
| Aug, 2024 | $0.23 | $0.17 | $0.06 | 2,475,607.0 | +3.01% |
| Jul, 2024 | $0.2732 | $0.1915 | $0.0817 | 2,908,162.0 | -21.13% |
| Jun, 2024 | $0.2969 | $0.235 | $0.0619 | 4,150,176.0 | -16.02% |
| May, 2024 | $0.41 | $0.2801 | $0.1299 | 13,366,203.0 | -3.63% |
| Apr, 2024 | $0.4089 | $0.271 | $0.1379 | 9,064,413.0 | -17.26% |
| Mar, 2024 | $0.44 | $0.3211 | $0.1189 | 6,477,398.2 | +1.67% |
| Feb, 2024 | $0.599 | $0.357 | $0.242 | 9,833,225.0 | -20.65% |
| Jan, 2024 | $0.635 | $0.44 | $0.195 | 5,157,450.4 | -23.97% |
China Pharma Holdings Inc. Stock (CPHI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.72 | $0.472 | $0.248 | 6,896,163.4 | +6.98% |
| Nov, 2023 | $1.16 | $0.416 | $0.7415 | 25,520,069.4 | +22.67% |
| Oct, 2023 | $1.21 | $0.4565 | $0.7555 | 11,625,447.8 | -37.70% |
| Sep, 2023 | $0.9213 | $0.65 | $0.2713 | 3,449,737.8 | -7.50% |
| Aug, 2023 | $1.77 | $0.552 | $1.22 | 8,160,016.0 | -50.37% |
| Jul, 2023 | $2.05 | $1.55 | $0.50 | 612,949.4 | -5.48% |
| Jun, 2023 | $2.18 | $1.62 | $0.56 | 1,792,459.6 | +0.24% |
| May, 2023 | $2.70 | $1.36 | $1.33 | 2,837,135.4 | -5.47% |
| Apr, 2023 | $2.60 | $1.45 | $1.15 | 1,519,296.2 | -7.69% |
| Mar, 2023 | $4.00 | $1.65 | $2.35 | 834,174.2 | -42.14% |
| Feb, 2023 | $5.75 | $3.16 | $2.60 | 433,919.1 | -37.01% |
| Jan, 2023 | $6.06 | $4.00 | $2.06 | 698,384.3 | +11.57% |
China Pharma Holdings Inc. Stock (CPHI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.29 | $4.73 | $7.57 | 2,319,516.3 | -20.55% |
| Nov, 2022 | $7.00 | $4.52 | $2.49 | 122,916.8 | -3.52% |
| Oct, 2022 | $7.95 | $6.06 | $1.89 | 128,793.5 | -3.77% |
| Sep, 2022 | $10.00 | $6.50 | $3.50 | 67,645.7 | -33.40% |
| Aug, 2022 | $13.00 | $9.07 | $3.93 | 179,896.5 | -7.75% |
| Jul, 2022 | $12.35 | $9.50 | $2.84 | 95,684.6 | -1.40% |
| Jun, 2022 | $20.74 | $10.50 | $10.24 | 145,072.8 | -7.54% |
| May, 2022 | $15.39 | $10.00 | $5.39 | 51,965.1 | -16.81% |
| Apr, 2022 | $20.50 | $12.70 | $7.80 | 61,325.2 | -28.46% |
| Mar, 2022 | $24.20 | $17.01 | $7.19 | 99,963.8 | -10.96% |
| Feb, 2022 | $26.30 | $19.00 | $7.30 | 52,357.7 | +6.83% |
| Jan, 2022 | $23.84 | $16.27 | $7.57 | 85,617.9 | -15.04% |
0.83%
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):