Get the Stockscreener App
0.2391
12.77%
-0.0299
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 March 13, 2025, is $0.2391.
- 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 256.88% to $0.2391 now.
- The 52-week high stock price for CPHI is $0.44, representing a 84.02% increase from the current share price, occurred on March 26, 2024.
- The 52-week low stock price for CPHI is $0.13, indicating a -45.63% decrease from the current share price, occurred on December 16, 2024.
- The closing price of China Pharma Holdings Inc. (CPHI) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Mar 13, 2025 | $0.258 | $0.2251 | $0.0329 | 513,322.0 | -10.97% |
| Mar 12, 2025 | $0.2739 | $0.2211 | $0.0528 | 683,598.0 | +17.11% |
| Mar 11, 2025 | $0.2322 | $0.2182 | $0.014 | 95,446.0 | -0.13% |
| Mar 10, 2025 | $0.245 | $0.213 | $0.032 | 220,511.0 | +0.13% |
| Mar 07, 2025 | $0.238 | $0.2158 | $0.0222 | 536,101.0 | +1.32% |
| Mar 06, 2025 | $0.2334 | $0.195 | $0.0384 | 622,458.0 | +13.29% |
| Mar 05, 2025 | $0.2045 | $0.1916 | $0.0129 | 213,961.0 | -0.94% |
| Mar 04, 2025 | $0.203 | $0.1927 | $0.0103 | 220,521.0 | +3.59% |
| Mar 03, 2025 | $0.2069 | $0.195 | $0.0119 | 390,845.0 | -7.10% |
| Feb 28, 2025 | $0.25 | $0.1895 | $0.0606 | 2,018,411.0 | -19.27% |
| Feb 27, 2025 | $0.26 | $0.1935 | $0.0665 | 2,386,670.0 | +23.16% |
| Feb 26, 2025 | $0.2274 | $0.209 | $0.0184 | 929,838.0 | -0.42% |
| Feb 25, 2025 | $0.2359 | $0.20 | $0.0359 | 1,098,863.0 | -15.54% |
| Feb 24, 2025 | $0.27 | $0.2054 | $0.0646 | 8,115,036.0 | +20.67% |
| Feb 21, 2025 | $0.2202 | $0.18 | $0.0402 | 1,004,917.0 | -4.59% |
| Feb 20, 2025 | $0.24 | $0.205 | $0.035 | 399,156.0 | +0.23% |
| Feb 19, 2025 | $0.2218 | $0.2011 | $0.0207 | 548,685.0 | +6.05% |
| Feb 18, 2025 | $0.2212 | $0.2012 | $0.02 | 461,083.0 | -5.05% |
| Feb 14, 2025 | $0.228 | $0.2051 | $0.0229 | 587,203.0 | +1.89% |
| Feb 13, 2025 | $0.2197 | $0.202 | $0.0177 | 785,383.0 | +3.41% |
| Feb 12, 2025 | $0.2196 | $0.1985 | $0.0211 | 228,348.0 | +0.54% |
| Feb 11, 2025 | $0.2093 | $0.192 | $0.0173 | 84,071.0 | +1.44% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $0.2739 | $0.1916 | $0.0823 | 3,496,763.0 | +14.10% |
| Feb, 2025 | $0.27 | $0.18 | $0.09 | 20,722,677.0 | -3.85% |
| Jan, 2025 | $0.335 | $0.18 | $0.155 | 30,188,642.0 | -6.11% |
China Pharma Holdings Inc. Stock (CPHI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.217 | $0.13 | $0.087 | 12,957,454.0 | -1.20% |
| Nov, 2024 | $0.263 | $0.18 | $0.083 | 6,574,559.0 | -22.48% |
| 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% |
1.73%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):